Hestia Historical Data

HESTIA Page 3
Download
Date Close Price change Market cap Trading volume
Feb 2, 2026 $ 2.25
-0.90%
$ -- $ 8,403
Feb 1, 2026 $ 2.27
+2.64%
$ 2.27 million $ 14,287
Jan 31, 2026 $ 2.18
-9.23%
$ 2.18 million $ 16,370
Jan 30, 2026 $ 2.39
+0.00%
$ -- $ 6,919
Jan 28, 2026 $ 2.45
+0.35%
$ 2.45 million $ 2,881
Jan 27, 2026 $ 2.44
+0.67%
$ 2.44 million $ 8,487
Jan 26, 2026 $ 2.42
+0.14%
$ -- $ 1,527
Jan 25, 2026 $ 2.38
+0.99%
$ 2.38 million $ 11,492
Jan 24, 2026 $ 2.31
-5.65%
$ -- $ 13,741
Jan 23, 2026 $ 2.41
-7.24%
$ -- $ 12,221
Jan 22, 2026 $ 2.59
+0.96%
$ 2.59 million $ 94,787
Jan 19, 2026 $ 2.7
-0.27%
$ -- $ 2,069
Jan 18, 2026 $ 2.69
-1.01%
$ 2.69 million $ 11,625
Jan 17, 2026 $ 2.71
-0.84%
$ 2.71 million $ 5,414
Jan 16, 2026 $ 2.74
+0.06%
$ 2.74 million $ 3,494
Jan 15, 2026 $ 2.74
-0.31%
$ 2.74 million $ 4,396
Jan 14, 2026 $ 2.75
-0.88%
$ 2.75 million $ 10,285
Jan 13, 2026 $ 2.77
+2.79%
$ 2.77 million $ 1,767
Jan 12, 2026 $ 2.7
-3.04%
$ 2.7 million $ 25,830
Jan 11, 2026 $ 2.8
-0.12%
$ 2.8 million $ 24,450
Jan 10, 2026 $ 2.81
-0.25%
$ 2.81 million $ 20,975
Jan 9, 2026 $ 2.8
-0.70%
$ 2.8 million $ 17,616
Jan 8, 2026 $ 2.8
-1.76%
$ 2.8 million $ 14,693
Jan 7, 2026 $ 2.86
+1.53%
$ 2.86 million $ 15,997
Jan 6, 2026 $ 2.76
+0.52%
$ 2.76 million $ 10,699
Jan 5, 2026 $ 2.75
+0.01%
$ 2.75 million $ 9,751
Jan 4, 2026 $ 2.74
+0.04%
$ -- $ 134
Jan 3, 2026 $ 2.74
-0.28%
$ -- $ 71,970
Jan 2, 2026 $ 2.75
+0.78%
$ 2.75 million $ 71,731
Jan 1, 2026 $ 2.73
-0.19%
$ 2.73 million $ 73,247
Dec 31, 2025 $ 2.68
-7.89%
$ 2.68 million $ 66,080
Dec 30, 2025 $ 3.05
-0.07%
$ 3.05 million $ 43,919
Dec 29, 2025 $ 3.05
+0.48%
$ 3.05 million $ 40,604
Dec 28, 2025 $ 3.03
-0.78%
$ 3.03 million $ 35,285
Dec 27, 2025 $ 3.05
+0.03%
$ 3.05 million $ 30,917
Dec 26, 2025 $ 2.99
-1.90%
$ -- $ 26,798
Dec 25, 2025 $ 3.05
+0.04%
$ 3.05 million $ 24,261
Dec 24, 2025 $ 3.05
-0.23%
$ 3.05 million $ 21,692
Dec 23, 2025 $ 3.05
+0.24%
$ 3.05 million $ 18,956
Dec 22, 2025 $ 3.04
-0.04%
$ 3.04 million $ 15,455
Dec 20, 2025 $ 3.05
+0.00%
$ 3.05 million $ 8,135
Dec 19, 2025 $ 3.04
+0.88%
$ -- $ 4,893
Dec 18, 2025 $ 3.04
-0.31%
$ 3.04 million $ 64,219
Dec 17, 2025 $ 3.05
-1.16%
$ 3.05 million $ 60,362
Dec 16, 2025 $ 3.09
-0.47%
$ -- $ 56,856
Dec 15, 2025 $ 3.06
-1.82%
$ 3.06 million $ 53,092
Dec 13, 2025 $ 3.13
+0.20%
$ 3.13 million $ 46,911
Dec 12, 2025 $ 3.14
-0.59%
$ 3.14 million $ 43,576
Dec 11, 2025 $ 3.16
-0.39%
$ 3.16 million $ 40,125
Dec 10, 2025 $ 3.22
-2.58%
$ 3.22 million $ 36,590