Handshake Historical Data - HNSUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Handshake (Cryptocurrency:HNSUSD)
Handshake (Cryptocurrency:HNSUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Handshake	HNSUSD	Crypto	15,539,756	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000376	-1.47%	0.025249	0.025249	0.025249

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.025625	0.025819	0.02504	0.025625	0.010653 - 0.047635

Exchange	Last Trade	Size	Trade Price	Currency
GATE	22:24:02	632.77	0.025304	USD

Price x Volume	Volume	Base Symbol	Related Pairs
1,121.99	44,273.85	HNS	HNSEUR	HNSGBP	HNSBTC

HNSUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.025066	0.033992	0.017506	445,539.21	0.000183	0.73%
1 Month	0.021143	0.033992	0.016031	500,469.42	0.004106	19.42%
3 Months	0.043974	0.047635	0.016031	572,152.91	-0.018725	-42.58%
6 Months	0.016684	0.047635	0.015901	543,327.89	0.008565	51.33%
1 Year	0.028297	0.047635	0.010653	517,818.81	-0.003048	-10.77%
3 Years	0.67337	0.905087	0.010653	319,458.22	-0.648121	-96.25%
5 Years	0.130911	0.905087	0.010653	271,076.40	-0.105662	-80.71%

HNSUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 01 2024	0.025715	-0.002273	-8.12%	0.027888	0.028357	0.02453	358,357.00
Apr 30 2024	0.027989	-0.000099	-0.35%	0.028089	0.033992	0.026407	497,506.00
Apr 29 2024	0.028087	-0.002153	-7.12%	0.018183	0.029985	0.017506	744,003.00
Apr 28 2024	0.03024	0.003586	13.46%	0.026633	0.030681	0.026042	369,858.00
Apr 27 2024	0.026653	-0.001417	-5.05%	0.028049	0.028115	0.026386	380,290.00
Apr 26 2024	0.02807	-0.001593	-5.37%	0.029663	0.029787	0.027874	333,928.00
Apr 25 2024	0.029663	0.004625	18.47%	0.025066	0.030936	0.025066	434,829.00
Apr 24 2024	0.025038	0.002468	10.93%	0.02258	0.026097	0.021719	464,782.00
Apr 23 2024	0.02257	0.001171	5.47%	0.021376	0.022621	0.020578	527,151.00
Apr 22 2024	0.021399	0.003202	17.60%	0.018183	0.02152	0.017748	755,469.00
Apr 21 2024	0.018197	0.000021	0.12%	0.018138	0.018393	0.017997	514,806.00
Apr 20 2024	0.018176	0.000882	5.10%	0.017233	0.018325	0.017079	534,426.00
Apr 19 2024	0.017293	0.000144	0.84%	0.017114	0.017684	0.016093	550,073.00
Apr 18 2024	0.017149	0.000591	3.57%	0.016546	0.017286	0.016031	553,606.00
Apr 17 2024	0.016558	-0.00001	-0.06%	0.016599	0.017273	0.016408	531,424.00
Apr 16 2024	0.016567	-0.001196	-6.73%	0.017759	0.017894	0.01605	586,304.00
Apr 15 2024	0.017763	-0.00000090	-0.01%	0.017762	0.030346	0.016948	525,538.00
Apr 14 2024	0.017764	0.000353	2.03%	0.01801	0.018167	0.016913	666,667.00
Apr 13 2024	0.017411	-0.002056	-10.56%	0.019458	0.020987	0.017411	569,904.00
Apr 12 2024	0.019467	-0.000853	-4.20%	0.020303	0.021099	0.019148	420,972.00
Apr 11 2024	0.02032	-0.000141	-0.69%	0.020462	0.020665	0.020175	454,819.00
Apr 10 2024	0.020462	-0.000983	-4.58%	0.021426	0.021567	0.019866	483,824.00
Apr 09 2024	0.021445	-0.000068	-0.32%	0.021482	0.021524	0.020484	483,592.00
Apr 08 2024	0.021513	0.000682	3.28%	0.020671	0.021947	0.020671	438,350.00
Apr 07 2024	0.02083	0.000144	0.69%	0.020671	0.021	0.02008	475,152.00
Apr 06 2024	0.020687	-0.000391	-1.86%	0.02101	0.021101	0.02025	473,246.00
Apr 05 2024	0.021077	-0.000144	-0.68%	0.021242	0.022313	0.020597	462,431.00
Apr 04 2024	0.021221	0.000056	0.26%	0.021143	0.022379	0.020897	421,825.00
Apr 03 2024	0.021165	-0.001095	-4.92%	0.022269	0.023272	0.020977	427,066.00
Apr 02 2024	0.02226	-0.0001	-0.45%	0.022291	0.022787	0.021362	411,971.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions