Handshake(HNS)Heute
$0.007742
vor 1 Jahren
$0.012475
vor 2 Jahren
$0.012159
vor 3 Jahren
$0.053731
vor 4 Jahren
$0.325399
vor 5 Jahren
$0.169532
Handshake Preisverlauf
(HNS)Zeitraum: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.007784 | $0.008297 | $0.007723 | $0.007768 | $59,229.22 |
2025-09-10 | $0.007591 | $0.008118 | $0.007539 | $0.007781 | $52,490.57 |
2025-09-09 | $0.007962 | $0.008059 | $0.007591 | $0.007600 | $53,339.81 |
2025-09-08 | $0.008205 | $0.008658 | $0.007565 | $0.007954 | $67,688.56 |
2025-09-07 | $0.008560 | $0.008588 | $0.008170 | $0.008203 | $54,573.98 |
2025-09-06 | $0.008581 | $0.008676 | $0.008468 | $0.008557 | $49,868.19 |
2025-09-05 | $0.008851 | $0.008867 | $0.008277 | $0.008673 | $58,382.44 |
2025-09-04 | $0.009181 | $0.009436 | $0.008181 | $0.008851 | $68,623.49 |
2025-09-03 | $0.009141 | $0.009546 | $0.009111 | $0.009171 | $57,160.48 |
2025-09-02 | $0.009731 | $0.009886 | $0.009056 | $0.009148 | $57,469.25 |
2025-09-01 | $0.009805 | $0.010218 | $0.009652 | $0.009722 | $44,599.41 |
2025-08-31 | $0.009756 | $0.009997 | $0.009598 | $0.009784 | $53,810.58 |
2025-08-30 | $0.010097 | $0.010075 | $0.009566 | $0.009757 | $53,128.25 |
2025-08-29 | $0.009879 | $0.010254 | $0.009794 | $0.010101 | $48,048.38 |
2025-08-28 | $0.010182 | $0.010291 | $0.009831 | $0.009890 | $48,976.79 |
2025-08-27 | $0.010234 | $0.010538 | $0.009885 | $0.010181 | $48,134.15 |
2025-08-26 | $0.010887 | $0.011318 | $0.010017 | $0.010232 | $57,868.70 |
2025-08-25 | $0.009856 | $0.011619 | $0.009641 | $0.010887 | $82,872.74 |
2025-08-24 | $0.009845 | $0.010418 | $0.009818 | $0.009856 | $78,418.99 |
2025-08-23 | $0.008260 | $0.011224 | $0.008340 | $0.009855 | $81,392.96 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-12
Handshake(HNS)
