Hestia Historical Data

HESTIA Page 6
Download
Date Close Price change Market cap Trading volume
Apr 9, 2 PM $ 2.28
+0.00%
$ 2.26 million $ 1,702
Apr 9, 1 PM $ 2.28
-0.05%
$ 2.26 million $ 1,673
Apr 9, 3 AM $ 2.29
+0.00%
$ 2.27 million $ 2,015
Apr 9, 1 AM $ 2.27
-0.14%
$ 2.26 million $ 2,565
Apr 9, 12 AM $ 2.28
+0.00%
$ 2.26 million $ 2,477
Apr 8, 10 PM $ 2.28
+0.00%
$ 2.26 million $ 3,012
Apr 8, 3 PM $ 2.28
+0.00%
$ 2.26 million $ 4,118
Apr 8, 12 PM $ 2.26
+0.02%
$ 2.25 million $ 3,919
Apr 8, 11 AM $ 2.28
+0.72%
$ 2.26 million $ 2,894
Apr 8, 2 AM $ 2.26
+0.13%
$ 2.24 million $ 6,109
Apr 7, 11 PM $ 2.25
+1.00%
$ 2.23 million $ 11,030
Apr 7, 10 PM $ 2.23
+0.50%
$ 2.21 million $ 10,685
Apr 7, 8 PM $ 2.21
+0.00%
$ 2.2 million $ 14,546
Apr 7, 7 PM $ 2.22
+0.00%
$ 2.21 million $ 13,536
Apr 7, 5 PM $ 2.21
+0.00%
$ 2.19 million $ 13,522
Apr 7, 4 PM $ 2.21
+0.00%
$ 2.19 million $ 13,469
Apr 7, 2 PM $ 2.21
-0.16%
$ 2.19 million $ 13,058
Apr 7, 12 PM $ 2.21
-0.06%
$ 2.2 million $ 12,936
Apr 7, 11 AM $ 2.22
-0.06%
$ 2.2 million $ 13,121
Apr 7, 10 AM $ 2.22
+0.00%
$ 2.2 million $ 13,084
Apr 7, 6 AM $ 2.22
-0.08%
$ 2.2 million $ 13,807
Apr 7, 5 AM $ 2.22
+0.01%
$ 2.21 million $ 13,699
Apr 7, 4 AM $ 2.22
+0.00%
$ 2.21 million $ 13,711
Apr 7, 3 AM $ 2.23
+0.44%
$ 2.21 million $ 12,780
Apr 7, 2 AM $ 2.22
+3.87%
$ 2.2 million $ 12,523
Apr 7, 1 AM $ 2.14
+0.00%
$ 2.12 million $ 5,148
Apr 6, 11 PM $ 2.11
-0.42%
$ 2.09 million $ 5,550
Apr 6, 10 PM $ 2.12
-0.66%
$ 2.1 million $ 5,245
Apr 6, 9 PM $ 2.13
+4.85%
$ 2.12 million $ 4,923
Apr 6, 8 PM $ 2.03
+0.00%
$ 2.02 million $ 1,227
Apr 6, 7 PM $ 2.03
+0.00%
$ 2.02 million $ 1,227
Apr 6, 10 AM $ 2.03
+0.00%
$ 2.02 million $ 1,983
Apr 6, 9 AM $ 2.03
+0.54%
$ 2.02 million $ 1,967
Apr 6, 12 AM $ 1.99
+0.00%
$ 1.97 million $ 1,734
Apr 5, 11 PM $ 2.02
+0.00%
$ 2 million $ 1,732
Apr 5, 10 PM $ 2.02
+0.00%
$ 2 million $ 1,729
Apr 5, 5 PM $ 2.02
+0.00%
$ 2 million $ 2,129
Apr 5, 12 PM $ 2.02
-0.16%
$ 2.01 million $ 2,070
Apr 5, 10 AM $ 2.03
+0.00%
$ 2.02 million $ 2,118
Apr 5, 7 AM $ 2.02
+0.00%
$ 2 million $ 2,552
Apr 5, 6 AM $ 2.02
-0.12%
$ 2 million $ 2,525
Apr 5, 4 AM $ 2.02
+0.01%
$ 2.01 million $ 2,533
Apr 4, 4 PM $ 2.02
+0.20%
$ 2.01 million $ 2,267
Apr 4, 11 AM $ 2.01
+0.00%
$ 1.99 million $ 2,931
Apr 4, 10 AM $ 2.02
+0.00%
$ 2 million $ 2,269
Apr 4, 9 AM $ 2.01
+0.00%
$ 1.99 million $ 2,290
Apr 4, 8 AM $ 2.01
+0.00%
$ 2 million $ 2,258
Apr 4, 5 AM $ 2.01
+0.00%
$ -- $ 1,676
Apr 3, 9 PM $ 2.01
+0.00%
$ 1.99 million $ 1,670
Apr 3, 3 PM $ 2.02
+0.00%
$ 2 million $ 968