CurrencyBeacon logo}}

Crypto Rate Dashboard

Handshake Price Chart

HNS/USD
$0.005538
1.60%

HNS Historical USD Price

Daily Price History

Date Open High Low Close Volume
2021-03-30 $0.40927087 $0.50633082 $0.40414838 $0.49758231 $1.38M
2021-03-29 $0.39785916 $0.41022308 $0.38103572 $0.41022308 $1.20M
2021-03-28 $0.35186324 $0.40795506 $0.34848912 $0.39727208 $1.06M
2021-03-27 $0.33431754 $0.36579688 $0.31787278 $0.3534891 $830,071.90
2021-03-26 $0.29519011 $0.33507642 $0.29185996 $0.33320661 $716,594.26
2021-03-25 $0.31392031 $0.31617232 $0.28774946 $0.29698417 $984,077.20
2021-03-24 $0.3430353 $0.34641408 $0.31134043 $0.31475816 $929,146.79
2021-03-23 $0.35403377 $0.35729449 $0.33892231 $0.34263945 $860,614.93
2021-03-22 $0.33277796 $0.35799986 $0.33069471 $0.35320281 $961,170.07
2021-03-21 $0.32082028 $0.34064189 $0.31868342 $0.3330405 $393,812.49
2021-03-20 $0.34688182 $0.35678261 $0.31611396 $0.32190143 $569,784.77
2021-03-19 $0.32277985 $0.35073115 $0.310639 $0.34532539 $619,118.42
2021-03-18 $0.32482597 $0.32730726 $0.30785638 $0.32123162 $724,841.34
2021-03-17 $0.30774569 $0.32981448 $0.29054781 $0.32206777 $942,347.81
2021-03-16 $0.30089568 $0.3064821 $0.28986175 $0.30632278 $690,071.25
2021-03-15 $0.3207092 $0.32495764 $0.28510322 $0.30231972 $809,705.98
2021-03-14 $0.3325787 $0.33699519 $0.31417452 $0.31929529 $638,314.57
2021-03-13 $0.29818849 $0.33468943 $0.28483369 $0.33345403 $1.02M
2021-03-12 $0.30821124 $0.31968981 $0.28647894 $0.2981772 $1.16M
2021-03-11 $0.30257784 $0.31508355 $0.29375311 $0.2992364 $1.12M
2021-03-10 $0.28886595 $0.31911938 $0.2774898 $0.30069358 $589,464.39
2021-03-09 $0.26870625 $0.29090211 $0.25811193 $0.29023724 $623,942.14
2021-03-08 $0.27757345 $0.28608157 $0.26248715 $0.26589105 $439,754.38
2021-03-07 $0.29188664 $0.29341164 $0.27416391 $0.27794796 $409,630.92
2021-03-06 $0.29898344 $0.30467824 $0.27953236 $0.29184895 $490,735.66
2021-03-05 $0.29937697 $0.30376781 $0.28030086 $0.2989061 $601,181.82
2021-03-04 $0.30593496 $0.31332155 $0.29289959 $0.2995349 $772,213.15
2021-03-03 $0.29716631 $0.31733845 $0.28360262 $0.30616769 $897,102.00
2021-03-02 $0.31978391 $0.32093991 $0.2857252 $0.29730446 $750,433.90
2021-03-01 $0.30330491 $0.32186802 $0.29167487 $0.3197773 $847,284.74