ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.22
-0.93%
US Tech 100
18,488.00
-0.25%
S&P 500
5,346.99
-0.11%
US Dollar vs CAD
1.37725
-0.03%
Bitcoin
69,357.38
0.04%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Handshake (Cryptocurrency:HNSUST)

  6. Handshake (Cryptocurrency:HNSUST) Historical

HNSUST Handshake

0.0236
-0.00017 (-0.72%)
06:36:27 - Realtime Data

HNSUST Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 07 2024 0.02377 -0.00016 -0.67% 0.02393 0.02514 0.02304 780,287.00
Jun 06 2024 0.02393 -0.00071 -2.88% 0.02464 0.0247 0.02385 745,950.00
Jun 05 2024 0.02464 -0.00137 -5.27% 0.01863 0.02614 0.01814 1,509,568.00
Jun 04 2024 0.02601 -0.00064 -2.40% 0.02665 0.02699 0.02519 313,637.00
Jun 03 2024 0.02665 0.00115 4.51% 0.02551 0.0269 0.0245 678,967.00
Jun 02 2024 0.0255 -0.00019 -0.74% 0.02569 0.02695 0.02492 668,893.00
Jun 01 2024 0.02569 0.0012 4.90% 0.02449 0.02639 0.02447 628,481.00
May 31 2024 0.02449 -0.00136 -5.26% 0.02585 0.0259 0.02384 831,924.00
May 30 2024 0.02585 0.00128 5.21% 0.02456 0.02698 0.02448 677,400.00
May 29 2024 0.02457 -0.00029 -1.17% 0.02486 0.02554 0.02428 678,674.00
May 28 2024 0.02486 0.00139 5.92% 0.02347 0.02704 0.0231 1,040,456.00
May 27 2024 0.02347 0.00015 0.64% 0.0234 0.02422 0.02313 1,661,007.00
May 26 2024 0.02332 -0.0003 -1.27% 0.02362 0.02422 0.02304 670,336.00
May 25 2024 0.02362 0.0004 1.72% 0.02322 0.02422 0.02321 555,686.00
May 24 2024 0.02322 0.00043 1.89% 0.02279 0.02596 0.02271 1,082,427.00
May 23 2024 0.02279 -0.00032 -1.38% 0.02311 0.02323 0.02256 624,776.00
May 22 2024 0.02311 -0.00068 -2.86% 0.02379 0.02388 0.02271 731,991.00
May 21 2024 0.02379 -0.00032 -1.33% 0.02411 0.02497 0.02341 792,772.00
May 20 2024 0.02411 0.00119 5.19% 0.02293 0.02419 0.0221 1,644,780.00
May 19 2024 0.02292 0.00026 1.15% 0.02266 0.02391 0.02256 741,915.00
May 18 2024 0.02266 0.00015 0.67% 0.02251 0.02326 0.02217 606,305.00
May 17 2024 0.02251 -0.00025 -1.10% 0.02276 0.02278 0.02215 467,100.00
May 16 2024 0.02276 -0.00092 -3.89% 0.02368 0.0247 0.0221 825,136.00
May 15 2024 0.02368 0.0011 4.87% 0.02258 0.02381 0.02171 570,138.00
May 14 2024 0.02258 -0.00084 -3.59% 0.02342 0.02384 0.02247 711,007.00
May 13 2024 0.02342 0.00185 8.58% 0.01863 0.02375 0.01814 1,656,605.00
May 12 2024 0.02157 -0.00006 -0.28% 0.02163 0.02251 0.02117 833,507.00
May 11 2024 0.02163 0.00018 0.84% 0.02146 0.02174 0.02118 581,100.00
May 10 2024 0.02145 -0.00241 -10.10% 0.02386 0.02406 0.02084 928,290.00
May 09 2024 0.02386 0.00109 4.79% 0.02277 0.02519 0.020 917,365.00
May 08 2024 0.02277 -0.00064 -2.73% 0.02341 0.024 0.02256 784,905.00
May 07 2024 0.02341 -0.00146 -5.87% 0.02487 0.02687 0.02341 868,270.00
May 06 2024 0.02487 0.0008 3.32% 0.02405 0.02535 0.02321 1,473,635.00
May 05 2024 0.02407 -0.00278 -10.35% 0.02626 0.02647 0.023 891,149.00
May 04 2024 0.02685 -0.0007 -2.54% 0.02763 0.02813 0.0267 667,471.00
May 03 2024 0.02755 -0.00213 -7.18% 0.0297 0.02978 0.02639 627,355.00
May 02 2024 0.02968 0.00379 14.64% 0.02583 0.03075 0.0253 959,042.00
May 01 2024 0.02589 -0.00256 -9.00% 0.02845 0.02849 0.02519 912,026.00
Apr 30 2024 0.02845 0.00026 0.92% 0.02838 0.03506 0.02682 1,292,897.00
Apr 29 2024 0.02819 -0.00227 -7.45% 0.01863 0.03138 0.01814 1,899,456.00
Apr 28 2024 0.03046 0.00373 13.95% 0.02673 0.031 0.02673 2,244,636.00
Apr 27 2024 0.02673 -0.00174 -6.11% 0.02831 0.02831 0.02632 787,942.00
Apr 26 2024 0.02847 -0.00169 -5.60% 0.02983 0.03028 0.02775 1,058,975.00
Apr 25 2024 0.03016 0.0048 18.93% 0.02536 0.03141 0.02527 1,437,489.00
Apr 24 2024 0.02536 0.00213 9.17% 0.02323 0.026 0.02148 1,235,763.00
Apr 23 2024 0.02323 0.00167 7.75% 0.02156 0.02343 0.021 1,026,445.00
Apr 22 2024 0.02156 0.00315 17.11% 0.01863 0.02171 0.01814 1,981,568.00
Apr 21 2024 0.01841 -0.00008 -0.43% 0.01849 0.01877 0.01827 892,782.00
Apr 20 2024 0.01849 0.00074 4.17% 0.01775 0.01855 0.0177 1,124,627.00
Apr 19 2024 0.01775 0.00055 3.20% 0.01722 0.01783 0.01672 926,222.00
Apr 18 2024 0.0172 0.00015 0.88% 0.01696 0.01776 0.01659 982,777.00
Apr 17 2024 0.01705 -0.00022 -1.27% 0.01728 0.01755 0.01655 911,969.00
Apr 16 2024 0.01727 -0.00052 -2.92% 0.01779 0.01783 0.0165 1,099,213.00
Apr 15 2024 0.01779 -0.00064 -3.47% 0.01863 0.01863 0.01741 1,548,663.00
Apr 14 2024 0.01843 0.0003 1.65% 0.01821 0.01843 0.01742 1,082,674.00
Apr 13 2024 0.01813 -0.00189 -9.44% 0.02002 0.02171 0.01799 1,501,101.00
Apr 12 2024 0.02002 -0.00061 -2.96% 0.02063 0.02164 0.020 1,408,099.00
Apr 11 2024 0.02063 -0.0004 -1.90% 0.02103 0.02105 0.02033 761,635.00
Apr 10 2024 0.02103 -0.00065 -3.00% 0.02168 0.0218 0.020 854,921.00
Apr 09 2024 0.02168 -0.00017 -0.78% 0.02185 0.02189 0.02101 827,852.00
Apr 08 2024 0.02185 0.00079 3.75% 0.0211 0.02215 0.02102 1,226,396.00
Apr 07 2024 0.02106 0.00014 0.67% 0.02092 0.02155 0.02031 810,947.00
Apr 06 2024 0.02092 -0.00026 -1.23% 0.02118 0.02123 0.02048 709,884.00
Apr 05 2024 0.02118 -0.00033 -1.53% 0.02151 0.02224 0.02107 915,414.00
Apr 04 2024 0.02151 0.00005 0.23% 0.02146 0.02232 0.02116 963,052.00
Apr 03 2024 0.02146 -0.00139 -6.08% 0.02285 0.02358 0.02097 930,705.00
Apr 02 2024 0.02285 0.0001 0.44% 0.02275 0.0231 0.02218 979,557.00
Apr 01 2024 0.02275 -0.0026 -10.26% 0.02535 0.02566 0.02247 1,495,791.00
Mar 31 2024 0.02535 0.00312 14.04% 0.02237 0.02662 0.0214 1,058,464.00
Mar 30 2024 0.02223 -0.00028 -1.24% 0.02251 0.0234 0.02215 739,329.00
Mar 29 2024 0.02251 -0.00004 -0.18% 0.02258 0.02361 0.02215 1,283,165.00
Mar 28 2024 0.02255 -0.00103 -4.37% 0.02366 0.02415 0.02061 1,808,389.00
Mar 27 2024 0.02358 -0.00085 -3.48% 0.02436 0.02444 0.02329 1,317,033.00
Mar 26 2024 0.02443 0.00209 9.36% 0.0223 0.02518 0.02224 1,283,928.00
Mar 25 2024 0.02234 0.0007 3.23% 0.02166 0.02256 0.0213 2,100,112.00
Mar 24 2024 0.02164 -0.00028 -1.28% 0.02189 0.022 0.02058 1,335,218.00
Mar 23 2024 0.02192 0.0008 3.79% 0.02112 0.02256 0.02101 1,201,969.00
Mar 22 2024 0.02112 -0.00127 -5.67% 0.02239 0.02256 0.02097 1,323,142.00
Mar 21 2024 0.02239 -0.00005 -0.22% 0.02239 0.0232 0.02148 1,314,133.00
Mar 20 2024 0.02244 -0.00146 -6.11% 0.02381 0.02388 0.01809 2,268,306.00
Mar 19 2024 0.0239 -0.00029 -1.20% 0.02419 0.02497 0.02135 2,334,335.00
Mar 18 2024 0.02419 -0.00124 -4.88% 0.0254 0.02566 0.02371 1,679,894.00
Mar 17 2024 0.02543 0.00077 3.12% 0.02466 0.02565 0.0243 1,231,384.00
Mar 16 2024 0.02466 -0.00159 -6.06% 0.02625 0.02812 0.02458 1,834,885.00
Mar 15 2024 0.02625 -0.00175 -6.25% 0.02797 0.02839 0.02437 2,384,779.00
Mar 14 2024 0.028 0.00015 0.54% 0.02783 0.02949 0.02736 1,820,551.00
Mar 13 2024 0.02785 0.00042 1.53% 0.02743 0.0282 0.02736 1,568,238.00
Mar 12 2024 0.02743 -0.00078 -2.76% 0.02821 0.02987 0.02736 1,437,010.00
Mar 11 2024 0.02821 0.00008 0.28% 0.0282 0.02883 0.0272 2,015,337.00
Mar 10 2024 0.02813 -0.00066 -2.29% 0.02853 0.030 0.02786 1,109,682.00
Mar 09 2024 0.02879 0.00014 0.49% 0.02863 0.0309 0.02836 1,268,798.00

Your Recent History

COIN
HNSUST
Handshake
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved