ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,544.59
      -0.78%
      US Tech 100
      19,188.40
      0.05%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.10
      0.02%
      Bitcoin
      64,054.02
      0.14%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. Handshake (Gate.io:HNSUSDT)

      6. Handshake (Gate.io:HNSUSDT) Historical

      HNSUSDT Handshake

      0.01337
      -0.00083 (-5.85%)
      07:11:13 - Realtime Data

      HNSUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.0142 0.0004 2.90% 0.01376 0.01525 0.01362 901,594.00
      Jul 17 2024 0.0138 0.00083 6.40% 0.01297 0.01424 0.01276 1,502,611.00
      Jul 16 2024 0.01297 0.00059 4.77% 0.01238 0.01324 0.01225 1,168,878.00
      Jul 15 2024 0.01238 0.00004 0.32% 0.01232 0.01317 0.01221 1,505,325.00
      Jul 14 2024 0.01234 -0.0001 -0.80% 0.01244 0.01305 0.01209 1,197,257.00
      Jul 13 2024 0.01244 -0.00006 -0.48% 0.01248 0.01295 0.0121 1,314,248.00
      Jul 12 2024 0.0125 -0.00012 -0.95% 0.01261 0.01273 0.01223 1,194,704.00
      Jul 11 2024 0.01262 0.00012 0.96% 0.01254 0.01268 0.01235 1,118,071.00
      Jul 10 2024 0.0125 0.00032 2.63% 0.01216 0.01338 0.01211 1,293,271.00
      Jul 09 2024 0.01218 0.00005 0.41% 0.01209 0.01267 0.0117 1,439,508.00
      Jul 08 2024 0.01213 -0.00069 -5.38% 0.01283 0.01288 0.01089 2,180,507.00
      Jul 07 2024 0.01282 0.00018 1.42% 0.0128 0.01298 0.01185 1,444,553.00
      Jul 06 2024 0.01264 0.00048 3.95% 0.01249 0.01312 0.01195 1,634,932.00
      Jul 05 2024 0.01216 -0.00052 -4.10% 0.01265 0.01266 0.01171 1,556,242.00
      Jul 04 2024 0.01268 -0.00234 -15.58% 0.01502 0.01504 0.0122 2,080,931.00
      Jul 03 2024 0.01502 0.00066 4.60% 0.01437 0.01523 0.0142 1,387,775.00
      Jul 02 2024 0.01436 -0.00107 -6.93% 0.01546 0.01591 0.01428 1,224,326.00
      Jul 01 2024 0.01543 0.00088 6.05% 0.01458 0.01578 0.01429 1,432,123.00
      Jun 30 2024 0.01455 -0.00015 -1.02% 0.01468 0.0151 0.01429 1,264,485.00
      Jun 29 2024 0.0147 0.00004 0.27% 0.01467 0.01498 0.0143 1,235,354.00
      Jun 28 2024 0.01466 0.0003 2.09% 0.01432 0.01503 0.01432 1,043,300.00
      Jun 27 2024 0.01436 -0.00038 -2.58% 0.01477 0.01485 0.0142 1,297,622.00
      Jun 26 2024 0.01474 -0.00073 -4.72% 0.01548 0.0156 0.0145 1,380,030.00
      Jun 25 2024 0.01547 -0.00017 -1.09% 0.01573 0.01717 0.01542 1,542,556.00
      Jun 24 2024 0.01564 -0.00214 -12.04% 0.01783 0.01792 0.01544 1,408,552.00
      Jun 23 2024 0.01778 -0.00002 -0.11% 0.01777 0.01809 0.01772 737,692.00
      Jun 22 2024 0.0178 -0.00005 -0.28% 0.01778 0.01874 0.01772 857,230.00
      Jun 21 2024 0.01785 -0.00031 -1.71% 0.01816 0.01825 0.01682 1,005,940.00
      Jun 20 2024 0.01816 0.0005 2.83% 0.01766 0.01947 0.01713 974,572.00
      Jun 19 2024 0.01766 -0.00091 -4.90% 0.01856 0.01957 0.01713 1,521,271.00
      Jun 18 2024 0.01857 -0.00178 -8.75% 0.0204 0.02096 0.0182 1,158,173.00
      Jun 17 2024 0.02035 -0.00056 -2.68% 0.02092 0.02112 0.01978 770,631.00
      Jun 16 2024 0.02091 0.00035 1.70% 0.02059 0.02125 0.01985 822,281.00
      Jun 15 2024 0.02056 0.00037 1.83% 0.02019 0.02088 0.01995 595,198.00
      Jun 14 2024 0.02019 -0.00152 -7.00% 0.02164 0.0218 0.01984 957,478.00
      Jun 13 2024 0.02171 -0.00049 -2.21% 0.02221 0.02223 0.02102 726,492.00
      Jun 12 2024 0.0222 0.00023 1.05% 0.02197 0.0227 0.02184 748,647.00
      Jun 11 2024 0.02197 -0.00049 -2.18% 0.02243 0.02247 0.02147 724,483.00
      Jun 10 2024 0.02246 -0.00023 -1.01% 0.02272 0.02294 0.02236 580,390.00
      Jun 09 2024 0.02269 -0.00061 -2.62% 0.02333 0.02338 0.022 751,834.00
      Jun 08 2024 0.0233 -0.00047 -1.98% 0.02375 0.02398 0.02326 753,276.00
      Jun 07 2024 0.02377 -0.00016 -0.67% 0.02389 0.02514 0.02304 780,287.00
      Jun 06 2024 0.02393 -0.00071 -2.88% 0.02457 0.0247 0.02385 745,950.00
      Jun 05 2024 0.02464 -0.00137 -5.27% 0.02601 0.02614 0.0245 556,397.00
      Jun 04 2024 0.02601 -0.00064 -2.40% 0.02668 0.02699 0.02519 313,637.00
      Jun 03 2024 0.02665 0.00114 4.47% 0.02548 0.0269 0.0245 678,967.00
      Jun 02 2024 0.02551 -0.00018 -0.70% 0.02568 0.02695 0.02492 681,004.00
      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% 0.02589 0.0259 0.02384 831,924.00
      May 30 2024 0.02585 0.00129 5.25% 0.02457 0.02698 0.02448 677,400.00
      May 29 2024 0.02456 -0.0003 -1.21% 0.02491 0.02554 0.02428 692,740.00
      May 28 2024 0.02486 0.00139 5.92% 0.02346 0.02704 0.0231 1,040,456.00
      May 27 2024 0.02347 0.00015 0.64% 0.0234 0.02422 0.02313 862,416.00
      May 26 2024 0.02332 -0.0003 -1.27% 0.02365 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% 0.0242 0.02497 0.02341 792,772.00
      May 20 2024 0.02411 0.00119 5.19% 0.02293 0.02419 0.0221 764,782.00
      May 19 2024 0.02292 0.00026 1.15% 0.02289 0.02391 0.02256 741,915.00
      May 18 2024 0.02266 0.00015 0.67% 0.02257 0.02326 0.02217 606,305.00
      May 17 2024 0.02251 -0.00025 -1.10% 0.02272 0.02278 0.02215 467,100.00
      May 16 2024 0.02276 -0.00092 -3.89% 0.02468 0.0247 0.0221 825,136.00
      May 15 2024 0.02368 0.0011 4.87% 0.02257 0.02381 0.02171 570,138.00
      May 14 2024 0.02258 -0.00084 -3.59% 0.02346 0.02384 0.02247 711,007.00
      May 13 2024 0.02342 0.00181 8.38% 0.02155 0.02375 0.02116 805,711.00
      May 12 2024 0.02161 -0.00002 -0.09% 0.02165 0.02251 0.02117 855,071.00
      May 11 2024 0.02163 0.00017 0.79% 0.02144 0.02174 0.02118 581,100.00
      May 10 2024 0.02146 -0.0024 -10.06% 0.02395 0.02406 0.02084 943,684.00
      May 09 2024 0.02386 0.00109 4.79% 0.02268 0.02519 0.020 917,365.00
      May 08 2024 0.02277 -0.00064 -2.73% 0.02347 0.024 0.02256 784,905.00
      May 07 2024 0.02341 -0.00146 -5.87% 0.02515 0.02687 0.02341 868,270.00
      May 06 2024 0.02487 0.00082 3.41% 0.02405 0.02535 0.02321 846,087.00
      May 05 2024 0.02405 -0.00221 -8.42% 0.02626 0.02647 0.023 912,913.00
      May 04 2024 0.02626 -0.00137 -4.96% 0.0277 0.02813 0.02598 713,577.00
      May 03 2024 0.02763 -0.00207 -6.97% 0.02968 0.02978 0.02639 640,078.00
      May 02 2024 0.0297 0.00387 14.98% 0.02582 0.03075 0.0253 976,748.00
      May 01 2024 0.02583 -0.00262 -9.21% 0.02846 0.02849 0.02519 924,738.00
      Apr 30 2024 0.02845 0.00007 0.25% 0.02835 0.03506 0.02682 1,292,897.00
      Apr 29 2024 0.02838 -0.00097 -3.30% 0.02962 0.03138 0.02725 885,518.00
      Apr 28 2024 0.02935 0.00262 9.80% 0.02677 0.031 0.02677 2,283,077.00
      Apr 27 2024 0.02673 -0.00158 -5.58% 0.02825 0.0283 0.02632 787,942.00
      Apr 26 2024 0.02831 -0.00152 -5.10% 0.0298 0.03028 0.02775 1,074,976.00
      Apr 25 2024 0.02983 0.00447 17.63% 0.02562 0.03141 0.02527 1,534,483.00
      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% 0.0184 0.02171 0.01827 1,192,993.00
      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% 0.01776 0.01855 0.0177 1,124,627.00

      Your Recent History

      GATE
      HNSUSDT
      Handshake
      AQSE
      IPRV.GB
      iShares Listed Private E...
      Delayed Upgrade Clock