Hestia(HESTIA)Hoje
$3.46
Hestia Histórico de preços
(HESTIA)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $3.396387 | $3.472566 | $3.379853 | $3.385026 | $4,180.690 |
2025-09-14 | $3.378230 | $3.488431 | $3.373494 | $3.396420 | $4,692.550 |
2025-09-13 | $3.340979 | $3.466016 | $3.340500 | $3.377911 | $6,366.119 |
2025-09-12 | $3.451203 | $3.451262 | $3.331277 | $3.340979 | $11,236.79 |
2025-09-11 | $3.311598 | $3.451246 | $3.298899 | $3.451203 | $6,197.451 |
2025-09-10 | $3.416861 | $3.416891 | $3.218066 | $3.311598 | $19,170.45 |
2025-09-09 | $3.355645 | $4.031737 | $3.300629 | $3.416861 | $12,947.45 |
2025-09-08 | $3.317995 | $3.386393 | $3.307671 | $3.350780 | $5,414.551 |
2025-09-07 | $3.279412 | $3.363984 | $3.259071 | $3.317714 | $6,414.157 |
2025-09-06 | $3.252018 | $3.356154 | $3.234222 | $3.279431 | $7,740.657 |
2025-09-05 | $3.007955 | $3.252316 | $3.001391 | $3.252287 | $20,817.11 |
2025-09-04 | $2.899768 | $3.095565 | $2.752697 | $3.007955 | $32,374.47 |
2025-09-03 | $2.891786 | $2.95 | $2.84 | $2.899774 | $9,876.591 |
2025-09-02 | $3.025891 | $3.01 | $2.78 | $2.892053 | $15,244.13 |
2025-09-01 | $2.693405 | $3.03 | $2.69 | $2.960487 | $31,122.13 |
2025-08-31 | $2.600916 | $2.69 | $2.41 | $2.693668 | $21,646.96 |
2025-08-30 | $2.443381 | $2.6 | $2.43 | $2.600916 | $9,301.708 |
2025-08-29 | $2.273842 | $2.54 | $2.43 | $2.443154 | $25,813.07 |
2025-08-28 | $2.043026 | $2.51 | $2.04 | $2.273842 | $29,729.65 |
2025-08-27 | $2.030170 | $2.05 | $2.03 | $2.043026 | $2,900.154 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
Hestia(HESTIA)
