Hestia Historical Data

HESTIA Page 2
Download
Date Close Price change Market cap Trading volume
Apr 24, 2026 $ 2.45
+0.56%
$ 2.43 million $ 2,584
Apr 23, 2026 $ 2.45
+1.38%
$ 2.43 million $ 4,134
Apr 22, 2026 $ 2.42
+1.21%
$ -- $ 4,043
Apr 21, 2026 $ 2.39
+0.37%
$ 2.37 million $ 1,369
Apr 20, 2026 $ 2.38
-3.77%
$ 2.36 million $ 10,142
Apr 19, 2026 $ 2.48
-0.91%
$ 2.46 million $ 4,937
Apr 18, 2026 $ 2.49
+5.20%
$ 2.48 million $ 21,472
Apr 17, 2026 $ 2.37
+2.05%
$ 2.35 million $ 3,398
Apr 16, 2026 $ 2.33
-0.18%
$ 2.31 million $ 420
Apr 15, 2026 $ 2.33
+0.01%
$ 2.32 million $ 1,001
Apr 14, 2026 $ 2.34
+1.12%
$ 2.32 million $ 4,455
Apr 13, 2026 $ 2.31
+3.90%
$ 2.3 million $ 6,696
Apr 12, 2026 $ 2.28
-0.68%
$ -- $ 2,745
Apr 11, 2026 $ 2.28
+0.73%
$ 2.27 million $ 2,134
Apr 10, 2026 $ 2.27
-2.95%
$ 2.25 million $ 430
Apr 9, 2026 $ 2.27
-0.03%
$ 2.26 million $ 1,759
Apr 8, 2026 $ 2.28
+1.02%
$ 2.26 million $ 3,012
Apr 7, 2026 $ 2.25
+5.39%
$ 2.23 million $ 11,030
Apr 6, 2026 $ 2.11
+5.95%
$ 2.09 million $ 5,550
Apr 5, 2026 $ 2.02
-0.21%
$ 2 million $ 1,732
Apr 4, 2026 $ 2.02
+0.64%
$ -- $ 2,267
Apr 3, 2026 $ 2.01
-0.59%
$ 1.99 million $ 1,670
Apr 2, 2026 $ 2
-0.51%
$ -- $ 2,734
Apr 1, 2026 $ 2.01
+0.82%
$ 1.99 million $ 2,937
Mar 31, 2026 $ 1.99
+0.16%
$ 1.98 million $ 2,127
Mar 30, 2026 $ 1.99
+5.52%
$ 1.97 million $ 6,014
Mar 29, 2026 $ 1.94
+0.32%
$ 1.92 million $ 4,087
Mar 28, 2026 $ 1.93
-0.25%
$ 1.92 million $ 1,702
Mar 27, 2026 $ 1.93
-1.00%
$ 1.92 million $ 2,677
Mar 26, 2026 $ 1.95
-1.81%
$ 1.94 million $ 4,706
Mar 25, 2026 $ 1.99
-0.38%
$ 1.98 million $ 23,782
Mar 24, 2026 $ 2
-3.66%
$ 1.98 million $ 22,871
Mar 23, 2026 $ 2.08
+1.10%
$ -- $ 3,037
Mar 22, 2026 $ 2.06
-0.90%
$ 2.04 million $ 3,023
Mar 21, 2026 $ 2.08
+0.05%
$ 2.06 million $ 2,865
Mar 20, 2026 $ 2.08
+0.01%
$ 2.06 million $ 1,045
Mar 19, 2026 $ 2.08
-1.12%
$ 2.06 million $ 3,142
Mar 18, 2026 $ 2.1
-2.82%
$ 2.09 million $ 4,792
Mar 17, 2026 $ 2.16
+0.54%
$ 2.15 million $ 1,604
Mar 16, 2026 $ 2.15
+3.09%
$ 2.14 million $ 2,212
Mar 15, 2026 $ 2.09
+0.33%
$ 2.07 million $ 1,350
Mar 14, 2026 $ 2.07
-0.33%
$ -- $ 740
Mar 13, 2026 $ 2.08
+2.23%
$ 2.06 million $ 2,333
Mar 12, 2026 $ 2.04
+0.33%
$ 2.02 million $ 813
Mar 11, 2026 $ 2.03
+0.28%
$ 2.01 million $ 1,078
Mar 10, 2026 $ 2.02
-0.71%
$ 2.01 million $ 5,068
Mar 9, 2026 $ 2.04
+1.24%
$ 2.02 million $ 1,982
Mar 8, 2026 $ 2.01
-0.10%
$ 2 million $ 4,028
Mar 7, 2026 $ 2.02
-0.12%
$ 2 million $ 1,674
Mar 6, 2026 $ 2.02
-5.61%
$ 2 million $ 5,569