Handshake(HNS)Hoy
$0.008322
hace 1 años
$0.011179
hace 2 años
$0.012786
hace 3 años
$0.058076
hace 4 años
$0.364662
hace 5 años
$0.1575
Handshake Historial de precios
(HNS)Periodo de tiempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-22 | $0.009104 | $0.009071 | $0.007896 | $0.008287 | $70,974.80 |
2025-08-21 | $0.008405 | $0.009515 | $0.008247 | $0.009036 | $77,039.83 |
2025-08-20 | $0.009101 | $0.009484 | $0.008034 | $0.008488 | $82,087.70 |
2025-08-19 | $0.008515 | $0.009734 | $0.008458 | $0.009097 | $67,376.93 |
2025-08-18 | $0.010002 | $0.011931 | $0.007621 | $0.008390 | $103.007K |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-07
Handshake(HNS)
