Handshake More Historical Data - HNSGBP | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

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

HNSGBP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 22 2024	0.01372	0.000039	0.29%	0.013699	0.014763	0.01365	534,429.00
Jun 21 2024	0.013681	-0.000162	-1.17%	0.013832	0.014243	0.013544	459,053.00
Jun 20 2024	0.013842	0.000078	0.57%	0.013766	0.01465	0.013766	479,262.00
Jun 19 2024	0.013764	-0.000574	-4.00%	0.014342	0.014969	0.013263	593,005.00
Jun 18 2024	0.014338	-0.001337	-8.53%	0.015689	0.016076	0.014123	524,469.00
Jun 17 2024	0.015675	-0.000618	-3.79%	0.018531	0.020058	0.014779	731,475.00
Jun 16 2024	0.016293	0.00063	4.02%	0.015651	0.016359	0.015628	416,721.00
Jun 15 2024	0.015663	0.000038	0.24%	0.015616	0.016223	0.015613	467,544.00
Jun 14 2024	0.015625	-0.001141	-6.81%	0.016762	0.01689	0.015618	432,330.00
Jun 13 2024	0.016765	-0.000303	-1.78%	0.017038	0.017094	0.01664	457,948.00
Jun 12 2024	0.017068	0.000133	0.79%	0.016927	0.017829	0.016814	399,792.00
Jun 11 2024	0.016935	-0.000534	-3.06%	0.017479	0.017482	0.01665	454,255.00
Jun 10 2024	0.017469	-0.000049	-0.28%	0.018531	0.020058	0.014779	683,185.00
Jun 09 2024	0.017518	-0.000485	-2.69%	0.018	0.018534	0.017506	373,426.00
Jun 08 2024	0.018003	-0.000534	-2.88%	0.018528	0.018596	0.017992	397,745.00
Jun 07 2024	0.018537	-0.000292	-1.55%	0.01882	0.01957	0.017861	396,328.00
Jun 06 2024	0.018828	-0.000066	-0.35%	0.018892	0.019018	0.018688	399,657.00
Jun 05 2024	0.018894	-0.000997	-5.01%	0.018531	0.020058	0.014779	639,699.00
Jun 04 2024	0.019891	-0.000504	-2.47%	0.020406	0.021029	0.019858	193,861.00
Jun 03 2024	0.020395	0.000708	3.60%	0.019647	0.020801	0.019274	381,404.00
Jun 02 2024	0.019687	0.00004	0.20%	0.019659	0.020886	0.019549	429,087.00
Jun 01 2024	0.019647	0.000579	3.04%	0.019084	0.01968	0.019044	382,791.00
May 31 2024	0.019068	-0.000803	-4.04%	0.019864	0.019977	0.018328	351,222.00
May 30 2024	0.01987	0.000716	3.74%	0.01919	0.020445	0.019023	363,699.00
May 29 2024	0.019155	-0.000143	-0.74%	0.019285	0.019711	0.019028	407,329.00
May 28 2024	0.019297	0.001405	7.85%	0.017902	0.020851	0.017505	367,481.00
May 27 2024	0.017893	-0.00039	-2.13%	0.018531	0.018908	0.017486	676,633.00
May 26 2024	0.018283	-0.000225	-1.22%	0.018492	0.018541	0.017686	389,508.00
May 25 2024	0.018508	0.000721	4.05%	0.017763	0.018519	0.017752	391,911.00
May 24 2024	0.017788	0.000157	0.89%	0.0176	0.020115	0.017584	457,386.00
May 23 2024	0.01763	-0.00028	-1.56%	0.017936	0.018104	0.017066	429,170.00
May 22 2024	0.01791	-0.000874	-4.65%	0.018749	0.018768	0.017892	418,598.00
May 21 2024	0.018785	0.000307	1.66%	0.018441	0.019142	0.018081	396,187.00
May 20 2024	0.018477	0.000752	4.24%	0.018531	0.019006	0.015247	679,886.00
May 19 2024	0.017725	-0.000209	-1.17%	0.017929	0.018642	0.017408	421,144.00
May 18 2024	0.017934	0.000537	3.09%	0.017399	0.017966	0.017339	447,357.00
May 17 2024	0.017396	-0.000123	-0.70%	0.017515	0.017732	0.017046	425,665.00
May 16 2024	0.01752	-0.000752	-4.12%	0.018282	0.019332	0.016856	412,144.00
May 15 2024	0.018272	0.000678	3.85%	0.017613	0.01833	0.016802	461,213.00
May 14 2024	0.017594	-0.00093	-5.02%	0.018531	0.018908	0.017461	418,223.00
May 13 2024	0.018524	0.001833	10.98%	0.016909	0.018617	0.014401	725,715.00
May 12 2024	0.016691	-0.000314	-1.85%	0.017019	0.017642	0.016652	406,874.00
May 11 2024	0.017004	-0.00004	-0.23%	0.016996	0.017166	0.016915	364,358.00
May 10 2024	0.017044	-0.001586	-8.51%	0.018592	0.018629	0.016542	427,113.00
May 09 2024	0.01863	0.000531	2.94%	0.018139	0.018705	0.016547	501,600.00
May 08 2024	0.018099	-0.000904	-4.76%	0.01896	0.018989	0.018027	435,234.00
May 07 2024	0.019002	-0.000614	-3.13%	0.01964	0.021189	0.018712	427,858.00
May 06 2024	0.019616	0.00072	3.81%	0.016909	0.019767	0.015247	600,203.00
May 05 2024	0.018896	-0.002477	-11.59%	0.020914	0.020932	0.01827	452,248.00
May 04 2024	0.021373	-0.000218	-1.01%	0.022056	0.022308	0.021228	347,136.00
May 03 2024	0.021591	-0.001999	-8.47%	0.023576	0.023853	0.020962	371,518.00
May 02 2024	0.02359	0.003083	15.03%	0.020497	0.023808	0.019772	348,857.00
May 01 2024	0.020507	-0.001815	-8.13%	0.022331	0.022701	0.019684	358,357.00
Apr 30 2024	0.022322	-0.00004	-0.18%	0.022368	0.02712	0.021123	497,506.00
Apr 29 2024	0.022362	-0.001805	-7.47%	0.016909	0.023912	0.015247	744,003.00
Apr 28 2024	0.024166	0.003002	14.19%	0.021125	0.024486	0.020668	369,858.00
Apr 27 2024	0.021164	-0.001299	-5.78%	0.022461	0.022505	0.021054	371,323.00
Apr 26 2024	0.022463	-0.001248	-5.26%	0.023716	0.023819	0.022326	333,928.00
Apr 25 2024	0.023711	0.003594	17.86%	0.020127	0.02472	0.020127	434,829.00
Apr 24 2024	0.020117	0.001987	10.96%	0.018188	0.020909	0.017449	464,782.00
Apr 23 2024	0.01813	0.000795	4.58%	0.017307	0.018179	0.016687	535,579.00
Apr 22 2024	0.017335	0.002632	17.90%	0.016909	0.017418	0.014396	755,469.00
Apr 21 2024	0.014703	-0.00000300	-0.02%	0.014706	0.014889	0.014576	514,806.00
Apr 20 2024	0.014706	0.000718	5.13%	0.013953	0.014826	0.01382	534,426.00
Apr 19 2024	0.013988	0.000194	1.41%	0.013755	0.014203	0.013055	550,073.00
Apr 18 2024	0.013794	0.000489	3.68%	0.013326	0.013874	0.012913	553,606.00
Apr 17 2024	0.013305	-0.000026	-0.20%	0.013335	0.013884	0.013182	531,424.00
Apr 16 2024	0.013331	-0.000934	-6.55%	0.014262	0.014371	0.012928	586,304.00
Apr 15 2024	0.014266	-0.000018	-0.13%	0.016909	0.017007	0.013632	525,538.00
Apr 14 2024	0.014284	0.000044	0.31%	0.014679	0.014854	0.013821	666,667.00
Apr 13 2024	0.01424	-0.001474	-9.38%	0.015713	0.016925	0.01424	569,904.00
Apr 12 2024	0.015713	-0.000473	-2.92%	0.01622	0.01692	0.015612	420,972.00
Apr 11 2024	0.016187	-0.000119	-0.73%	0.016295	0.016458	0.016102	454,819.00
Apr 10 2024	0.016306	-0.000603	-3.57%	0.016909	0.017007	0.015835	483,824.00
Apr 09 2024	0.016909	-0.000039	-0.23%	0.016931	0.016969	0.016181	483,592.00
Apr 08 2024	0.016948	0.000536	3.26%	0.012686	0.022691	0.012621	438,350.00
Apr 07 2024	0.016412	0.000119	0.73%	0.016274	0.016538	0.015784	475,152.00
Apr 06 2024	0.016293	-0.000328	-1.97%	0.016574	0.016659	0.015985	473,246.00
Apr 05 2024	0.016621	-0.000155	-0.92%	0.016777	0.017659	0.016408	462,431.00
Apr 04 2024	0.016776	0.000046	0.27%	0.016713	0.017633	0.016529	421,825.00
Apr 03 2024	0.016729	-0.000981	-5.54%	0.017708	0.018516	0.016595	427,066.00
Apr 02 2024	0.017711	-0.000087	-0.49%	0.017754	0.018153	0.017035	411,971.00
Apr 01 2024	0.017797	-0.001802	-9.19%	0.012686	0.025389	0.012621	432,921.00
Mar 31 2024	0.019599	0.001988	11.29%	0.017076	0.020545	0.017076	437,211.00
Mar 30 2024	0.017611	-0.000094	-0.53%	0.017702	0.017794	0.017072	413,934.00
Mar 29 2024	0.017705	0.000322	1.85%	0.017361	0.018423	0.017349	435,513.00
Mar 28 2024	0.017383	-0.001263	-6.77%	0.018725	0.018797	0.017227	699,261.00
Mar 27 2024	0.018646	-0.000092	-0.49%	0.0187	0.0189	0.017917	579,604.00
Mar 26 2024	0.018738	0.001715	10.08%	0.017023	0.019376	0.016996	789,368.00
Mar 25 2024	0.017023	-0.000064	-0.37%	0.012686	0.022691	0.012621	798,485.00
Mar 24 2024	0.017086	-0.000279	-1.61%	0.017356	0.017356	0.016243	744,754.00
Mar 23 2024	0.017365	0.000726	4.36%	0.016694	0.017795	0.016207	642,141.00

SSGA SPDR ETFs Europe II... (PK)

Australian Unity

NLBNPIT1UGW0 20240620 1700

Gemgart.23-1 73

Delayed Upgrade Clock