Hestia(HESTIA)Hôm nay
$3.25
Hestia Lịch sử Giá
(HESTIA)Khoảng thời gian: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Ngày giao dịch | Giá mở* | Giá cao nhất | Giá thấp nhất | Giá đóng cửa** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-26 | $1.982705 | $2.04 | $1.96 | $2.029410 | $6,852.703 |
2025-08-25 | $1.912627 | $2.1 | $1.91 | $1.982705 | $15,376.97 |
2025-08-24 | $1.873928 | $1.92 | $1.87 | $1.911546 | $2,515.492 |
2025-08-23 | $1.872813 | $1.92 | $1.87 | $1.873747 | $3,890.590 |
2025-08-22 | $1.781734 | $1.89 | $1.78 | $1.872814 | $6,322.908 |
2025-08-21 | $1.743879 | $2.06 | $1.75 | $1.781975 | $5,701.091 |
2025-08-20 | $1.750212 | $1.8 | $1.69 | $1.743879 | $10,228.03 |
2025-08-19 | $1.760873 | $1.8 | $1.75 | $1.750712 | $3,784.737 |
2025-08-18 | $1.832258 | $1.84 | $1.76 | $1.761506 | $4,727.123 |
2025-08-17 | $1.802466 | $1.84 | $1.8 | $1.832258 | $3,533.640 |
* Dữ liệu sớm nhất trong phạm vi (giờ UTC)
** Dữ liệu mới nhất trong phạm vi (giờ UTC)
Vào ngày này trong lịch sử
2025-09-06
Hestia(HESTIA)
