Hestia Historical Data

HESTIA Page 5
Download
Date Close Price change Market cap Trading volume
Nov 20, 2025 $ 3.4
-1.19%
$ 3.44 million $ 47,951
Nov 19, 2025 $ 3.37
-3.99%
$ 3.37 million $ 39,626
Nov 18, 2025 $ 3.51
-0.24%
$ 3.51 million $ 32,977
Nov 17, 2025 $ 3.52
+1.28%
$ 3.52 million $ 26,050
Nov 16, 2025 $ 3.49
+0.06%
$ 3.48 million $ 16,646
Nov 15, 2025 $ 3.51
-0.35%
$ 3.49 million $ 12,104
Nov 14, 2025 $ 3.55
-1.03%
$ 3.55 million $ 4,459
Nov 13, 2025 $ 3.57
-0.13%
$ 3.57 million $ 17,859
Nov 12, 2025 $ 3.53
-0.11%
$ -- $ 2,500
Nov 11, 2025 $ 3.52
-2.12%
$ 3.52 million $ 19,132
Nov 10, 2025 $ 3.52
-2.47%
$ 3.52 million $ 12,540
Nov 9, 2025 $ 3.6
+1.10%
$ 3.6 million $ 9,948
Nov 8, 2025 $ 3.57
-2.56%
$ 3.57 million $ 987
Nov 7, 2025 $ 3.59
-3.88%
$ 3.59 million $ 44,278
Nov 6, 2025 $ 3.75
-1.75%
$ 3.75 million $ 23,208
Nov 5, 2025 $ 3.82
-0.16%
$ 3.82 million $ 284,697
Nov 4, 2025 $ 3.72
-7.96%
$ 3.72 million $ 264,911
Nov 3, 2025 $ 4.04
-0.73%
$ 4.04 million $ 240,016
Nov 2, 2025 $ 4.08
-3.45%
$ 4.08 million $ 226,751
Nov 1, 2025 $ 4.13
-4.72%
$ 4.13 million $ 200,695
Oct 31, 2025 $ 4.35
+0.58%
$ 4.35 million $ 200,664
Oct 30, 2025 $ 4.22
-6.85%
$ 4.22 million $ 187,915
Oct 29, 2025 $ 4.53
-2.43%
$ 4.53 million $ 158,752
Oct 28, 2025 $ 4.65
+1.50%
$ 4.65 million $ 153,637
Oct 27, 2025 $ 4.59
+6.37%
$ 4.59 million $ 128,033
Oct 26, 2025 $ 4.32
+0.27%
$ 4.32 million $ 100,817
Oct 25, 2025 $ 4.31
+2.23%
$ 4.31 million $ 92,767
Oct 24, 2025 $ 4.21
+3.55%
$ 4.21 million $ 80,209
Oct 23, 2025 $ 4.06
-0.15%
$ 4.07 million $ 62,682
Oct 22, 2025 $ 4.06
-1.81%
$ 4.06 million $ 59,818
Oct 21, 2025 $ 4.14
+0.03%
$ 4.14 million $ 56,089
Oct 20, 2025 $ 4.17
+0.68%
$ -- $ 50,072
Oct 19, 2025 $ 4.14
+0.94%
$ 4.14 million $ 46,535
Oct 18, 2025 $ 4.08
+0.29%
$ -- $ 40,287
Oct 17, 2025 $ 4.08
-0.91%
$ 4.07 million $ 37,908
Oct 16, 2025 $ 4.14
+0.66%
$ 4.14 million $ 35,102
Oct 15, 2025 $ 4.14
+1.49%
$ 4.14 million $ 19,166
Oct 14, 2025 $ 4.11
-1.27%
$ 4.11 million $ 9,989
Oct 13, 2025 $ 4.15
+0.36%
$ -- $ 926
Oct 12, 2025 $ 4.15
+2.63%
$ 4.15 million $ 132,445
Oct 11, 2025 $ 4.05
+1.33%
$ 4.05 million $ 111,348
Oct 10, 2025 $ 4.08
+1.17%
$ -- $ 57,979
Oct 9, 2025 $ 3.93
-6.23%
$ 3.93 million $ 35,220
Oct 8, 2025 $ 4.18
-1.19%
$ 4.18 million $ 23,667
Oct 7, 2025 $ 4.24
-0.55%
$ 4.24 million $ 15,652
Apr 4, 2025 $ 0.766
+0.00%
$ 766,172 $ 7,211
Mar 28, 2025 $ 0.753
+0.00%
$ 752,684 $ 4,781
Mar 22, 2025 $ 0.861
+0.00%
$ -- $ 24
Mar 21, 2025 $ 0.815
-5.26%
$ 814,618 $ 73
Mar 20, 2025 $ 0.81
-1.99%
$ 809,607 $ 2