Hestia Historical Data

HESTIA Page 23
Download
Date Close Price change Market cap Trading volume
Dec 4, 1 AM $ 3.22
+0.32%
$ 3.22 million $ 24,484
Dec 3, 11 PM $ 3.21
+0.10%
$ 3.21 million $ 23,851
Dec 3, 10 PM $ 3.2
+0.22%
$ 3.2 million $ 23,633
Dec 3, 9 PM $ 3.19
+0.00%
$ 3.19 million $ 23,009
Dec 3, 6 AM $ 3.16
+0.10%
$ 3.16 million $ 21,611
Dec 3, 5 AM $ 3.15
+0.09%
$ 3.15 million $ 21,413
Dec 3, 1 AM $ 3.14
-0.22%
$ 3.14 million $ 20,435
Dec 3, 12 AM $ 3.15
-0.14%
$ 3.15 million $ 20,201
Dec 2, 11 PM $ 3.11
-0.26%
$ 3.11 million $ 17,383
Dec 2, 10 PM $ 3.12
-2.32%
$ 3.12 million $ 17,072
Dec 2, 6 PM $ 3.21
-0.08%
$ 3.21 million $ 11,738
Dec 2, 5 PM $ 3.21
+0.00%
$ 3.21 million $ 10,768
Dec 2, 3 PM $ 3.18
+0.88%
$ 3.18 million $ 10,108
Dec 2, 2 PM $ 3.15
+0.10%
$ 3.15 million $ 9,115
Dec 2, 2 AM $ 3.14
+0.04%
$ 3.14 million $ 9,424
Dec 2, 1 AM $ 3.13
+0.01%
$ 3.13 million $ 8,606
Dec 1, 3 PM $ 3.11
-2.73%
$ 3.11 million $ 3,655
Dec 1, 4 AM $ 3.2
+0.00%
$ 3.2 million $ 14,538
Dec 1, 3 AM $ 3.2
-0.10%
$ 3.2 million $ 14,474
Nov 30, 3 PM $ 3.27
+0.00%
$ 3.27 million $ 10,429
Nov 29, 11 PM $ 3.23
+0.00%
$ 3.23 million $ 6,643
Nov 29, 10 PM $ 3.23
+0.00%
$ 3.23 million $ 6,659
Nov 29, 7 PM $ 3.25
+0.00%
$ 3.25 million $ 5,710
Nov 28, 10 PM $ 3.24
-0.22%
$ 3.24 million $ 3,054
Nov 28, 9 PM $ 3.24
+0.00%
$ 3.24 million $ 2,797
Nov 28, 2 PM $ 3.3
+0.00%
$ 3.3 million $ 176
Nov 27, 2 AM $ 3.28
+0.10%
$ 3.28 million $ 15,287
Nov 27, 1 AM $ 3.28
-0.01%
$ 3.28 million $ 15,099
Nov 26, 6 PM $ 3.27
+0.09%
$ 3.27 million $ 14,444
Nov 26, 5 PM $ 3.27
+0.72%
$ 3.27 million $ 14,263
Nov 26, 4 PM $ 3.25
+0.09%
$ 3.25 million $ 12,411
Nov 26, 2 PM $ 3.24
+0.14%
$ 3.24 million $ 12,136
Nov 26, 1 PM $ 3.23
+0.17%
$ 3.23 million $ 11,955
Nov 26, 12 PM $ 3.23
-1.05%
$ 3.23 million $ 11,553
Nov 25, 5 PM $ 3.31
+0.00%
$ 3.31 million $ 5,843
Nov 25, 4 PM $ 3.31
+0.00%
$ 3.31 million $ 5,832
Nov 25, 2 AM $ 3.31
+0.00%
$ 3.31 million $ 4,051
Nov 25, 1 AM $ 3.32
+0.34%
$ 3.32 million $ 3,918
Nov 24, 7 PM $ 3.3
+0.07%
$ 3.3 million $ 2,563
Nov 24, 6 PM $ 3.3
+0.16%
$ 3.3 million $ 2,396
Nov 24, 5 PM $ 3.29
-0.10%
$ 3.29 million $ 2,230
Nov 24, 1 PM $ 3.29
+0.00%
$ 3.29 million $ 1,239
Nov 24, 12 AM $ 3.28
-0.25%
$ 3.28 million $ 86,788
Nov 23, 5 PM $ 3.28
-0.08%
$ 3.28 million $ 91,947
Nov 23, 3 PM $ 3.29
+0.00%
$ 3.29 million $ 87,368
Nov 23, 12 PM $ 3.15
+0.08%
$ 3.15 million $ 76,551
Nov 23, 11 AM $ 3.15
+0.00%
$ 3.15 million $ 76,476
Nov 23, 7 AM $ 3.15
+0.00%
$ 3.15 million $ 80,168
Nov 23, 6 AM $ 3.15
+0.10%
$ 3.15 million $ 80,079
Nov 23, 5 AM $ 3.15
-0.33%
$ 3.15 million $ 80,279