Hestia Historical Data

HESTIA Page 22
Download
Date Close Price change Market cap Trading volume
Dec 16, 4 AM $ 3.09
-0.47%
$ 3.09 million $ 56,856
Dec 16, 3 AM $ 3.1
+0.00%
$ 3.1 million $ 57,139
Dec 15, 8 PM $ 3.06
+0.01%
$ 3.06 million $ 53,092
Dec 15, 6 PM $ 3.07
-0.39%
$ 3.07 million $ 52,257
Dec 15, 5 PM $ 3.08
-0.26%
$ 3.08 million $ 52,177
Dec 15, 4 PM $ 3.09
-0.20%
$ 3.09 million $ 52,040
Dec 15, 3 PM $ 3.1
-0.19%
$ 3.1 million $ 51,911
Dec 15, 4 AM $ 3.12
+0.00%
$ 3.12 million $ 51,091
Dec 13, 10 PM $ 3.13
+0.00%
$ 3.13 million $ 46,911
Dec 13, 9 PM $ 3.14
+0.00%
$ 3.14 million $ 45,994
Dec 13, 5 PM $ 3.12
+0.00%
$ 3.12 million $ 46,107
Dec 12, 8 PM $ 3.14
+0.00%
$ 3.14 million $ 43,576
Dec 12, 4 PM $ 3.13
-0.25%
$ 3.13 million $ 42,658
Dec 12, 3 PM $ 3.14
-0.78%
$ 3.14 million $ 42,466
Dec 12, 3 AM $ 3.17
+0.00%
$ 3.17 million $ 41,423
Dec 12, 1 AM $ 3.18
+0.51%
$ 3.18 million $ 39,723
Dec 12, 12 AM $ 3.16
+0.00%
$ 3.16 million $ 39,716
Dec 11, 9 PM $ 3.16
+0.00%
$ 3.16 million $ 40,125
Dec 11, 3 PM $ 3.16
+0.00%
$ 3.16 million $ 38,899
Dec 11, 2 PM $ 3.16
+0.00%
$ 3.16 million $ 39,209
Dec 11, 3 AM $ 3.17
-0.12%
$ 3.17 million $ 37,967
Dec 10, 9 PM $ 3.22
-0.67%
$ 3.22 million $ 36,590
Dec 10, 8 PM $ 3.24
+0.06%
$ 3.24 million $ 35,507
Dec 10, 6 PM $ 3.24
+0.46%
$ 3.24 million $ 34,568
Dec 10, 3 PM $ 3.3
+0.00%
$ 3.3 million $ 31,229
Dec 10, 2 PM $ 3.31
+0.00%
$ 3.31 million $ 29,422
Dec 9, 9 PM $ 3.29
+0.00%
$ 3.29 million $ 28,472
Dec 9, 8 PM $ 3.3
+1.44%
$ 3.3 million $ 27,630
Dec 9, 6 PM $ 3.23
+0.00%
$ 3.23 million $ 23,898
Dec 9, 5 PM $ 3.23
+0.14%
$ 3.23 million $ 23,599
Dec 9, 4 PM $ 3.23
+1.43%
$ 3.23 million $ 23,429
Dec 9, 3 PM $ 3.18
+0.67%
$ 3.18 million $ 21,643
Dec 9, 10 AM $ 3.15
+0.00%
$ 3.15 million $ 20,991
Dec 8, 6 PM $ 3.15
+0.00%
$ 3.15 million $ 18,561
Dec 8, 2 PM $ 3.15
+0.00%
$ 3.15 million $ 18,347
Dec 8, 12 PM $ 3.15
+0.00%
$ 3.15 million $ 18,218
Dec 8, 9 AM $ 3.15
+0.00%
$ 3.15 million $ 17,286
Dec 7, 6 PM $ 3.14
+0.20%
$ 3.14 million $ 15,472
Dec 7, 5 PM $ 3.13
+0.21%
$ 3.13 million $ 15,083
Dec 7, 5 AM $ 3.12
+0.00%
$ 3.12 million $ 14,017
Dec 6, 2 AM $ 3.13
+0.00%
$ 3.13 million $ 10,749
Dec 6, 12 AM $ 3.14
+0.00%
$ 3.14 million $ 10,999
Dec 5, 8 PM $ 3.1
-0.64%
$ 3.1 million $ 8,668
Dec 5, 7 PM $ 3.15
-1.04%
$ 3.18 million $ 7,006
Dec 5, 4 PM $ 3.18
-0.89%
$ 3.18 million $ 5,172
Dec 5, 2 AM $ 3.22
+0.00%
$ 3.22 million $ 1,616
Dec 5, 1 AM $ 3.23
+0.22%
$ 3.23 million $ 1,473
Dec 5, 12 AM $ 3.22
+0.00%
$ 3.22 million $ 802
Dec 4, 10 AM $ 3.22
+0.00%
$ 3.22 million $ 24,744
Dec 4, 1 AM $ 3.22
+0.32%
$ 3.22 million $ 24,484