Hestia Historical Data

HESTIA Page 4
Download
Date Close Price change Market cap Trading volume
Dec 9, 2025 $ 3.29
+4.39%
$ 3.29 million $ 28,472
Dec 8, 2025 $ 3.15
+0.19%
$ 3.15 million $ 18,561
Dec 7, 2025 $ 3.14
+0.50%
$ 3.14 million $ 15,472
Dec 6, 2025 $ 3.13
-0.22%
$ -- $ 10,749
Dec 5, 2025 $ 3.1
-3.87%
$ 3.1 million $ 8,668
Dec 4, 2025 $ 3.22
+0.31%
$ -- $ 24,744
Dec 3, 2025 $ 3.21
+1.53%
$ 3.21 million $ 23,851
Dec 2, 2025 $ 3.11
-0.82%
$ 3.11 million $ 17,383
Dec 1, 2025 $ 3.11
-3.10%
$ -- $ 3,655
Nov 30, 2025 $ 3.27
+0.00%
$ -- $ 10,429
Nov 29, 2025 $ 3.23
-0.52%
$ 3.23 million $ 6,659
Nov 28, 2025 $ 3.24
-1.72%
$ 3.24 million $ 3,054
Nov 27, 2025 $ 3.28
+0.19%
$ -- $ 15,287
Nov 26, 2025 $ 3.27
+0.42%
$ 3.27 million $ 14,444
Nov 25, 2025 $ 3.31
+0.10%
$ 3.31 million $ 5,843
Nov 24, 2025 $ 3.3
+0.52%
$ 3.3 million $ 2,563
Nov 23, 2025 $ 3.28
+3.76%
$ 3.28 million $ 91,947
Nov 22, 2025 $ 3.21
+0.00%
$ -- $ 72,935
Nov 21, 2025 $ 3.16
-8.12%
$ 3.16 million $ 70,642
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