Hestia(HESTIA)Today
$4.11
Hestia Price History
(HESTIA)Time period: 2024-10-17 ~ 2025-10-18
2024-10-17
2025-10-18
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-10-17 | $4.182875 | $4.17 | $4.03 | $4.113885 | $6,762.250 |
2025-10-16 | $4.076405 | $4.32 | $4.03 | $4.182895 | $17,106.75 |
2025-10-15 | $4.124541 | $4.17 | $4.03 | $4.076403 | $6,410.497 |
2025-10-14 | $4.206887 | $4.25 | $4.05 | $4.124541 | $7,341.995 |
2025-10-13 | $4.071004 | $4.21 | $4.1 | $4.206885 | $6,274.542 |
2025-10-12 | -- | $4.16 | $3.88 | -- | -- |
2025-10-11 | $4.010200 | $4.05 | $3.85 | $4.045971 | $27,093.19 |
2025-10-10 | $3.959976 | $4.19 | $3.88 | $4.010188 | $24,326.67 |
2025-10-09 | $4.126543 | $4.23 | $3.94 | $3.959597 | $16,529.41 |
2025-10-08 | $4.295118 | $4.29 | $4.12 | $4.126543 | $7,339.686 |
2025-10-07 | $4.346974 | $4.37 | $4.2 | $4.295514 | $9,253.014 |
2025-10-06 | $4.060040 | $4.35 | $4.12 | $4.346974 | $11,720.03 |
2025-10-05 | $4.026438 | $4.15 | $4 | $4.060040 | $7,509.357 |
2025-10-04 | $4.074878 | $4.17 | $4.03 | $4.026438 | $4,182.232 |
2025-10-03 | $4.021169 | $4.17 | $3.92 | $4.074878 | $28,586.80 |
2025-10-02 | $4.068298 | $4.11 | $3.99 | $4.021169 | $5,402.027 |
2025-10-01 | $4.034181 | $4.07 | $3.83 | $4.068298 | $15,800.79 |
2025-09-30 | $3.877439 | $4.13 | $3.63 | $4.034181 | $51,913.81 |
2025-09-29 | $3.837917 | $3.88 | $3.76 | $3.877439 | $1,839.255 |
2025-09-28 | $3.760815 | $3.84 | $3.75 | $3.837917 | $4,226.126 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
Where can you buy HESTIA
Buy through LBank App
Complete account registration in just a few minutes to buy cryptocurrency via credit card or bank transfer.
Download APPDiscover the era of meme legends
About HESTIA historical price data
The HESTIA price history tracker allows cryptocurrency investors to conveniently monitor the performance of their investments. You can easily view the opening, highest, and closing prices of HESTIA over time, as well as the trading volume. In addition, you can instantly check the daily percentage change to easily identify days with higher volatility.
According to our HESTIA price history data, its value surged to an all-time high of over $4.37 in 2025-10-07. On the other hand, the lowest point in the HESTIA price trajectory (often referred to as the “HESTIA all-time low”) occurred in 2025-04-12. Anyone who purchased HESTIA during that period would currently enjoy an impressive profit of $3.701611.
By design, the total supply of HESTIA will reach 546K. As of now, the circulating supply of HESTIA is approximately 546K.
All prices shown on this page come from trusted data provider LBank. When reviewing your investments, it is recommended not to rely on a single data source, as values may differ between providers.
Our historical Bitcoin price dataset includes 1-minute, 1-day, 1-week, and 1-month data (open/high/low/close/volume). These datasets have been rigorously tested to ensure consistency, integrity, and accuracy. The design is specifically for trading simulations and backtesting, available for free download and updated in real time.
HESTIA historical data examples
Here are some uses of HESTIA historical data in HESTIA trading
Technical analysis:
Traders use historical data to analyze trends and movements in the HESTIA market. They use charts and other visual tools to identify trends and determine when to enter or exit the market. One way to gain an advantage in this dynamic market is to visualize and analyze historical market data. To achieve this, historical data can be stored in GridDB and analyzed using Python scripts with various libraries, such as Matplotlib, Pandas, Numpy, and Scipy for data visualization.
Predicting HESTIA price based on historical data:
Historical data can also be used to predict future market trends. By analyzing past market behavior, traders can identify recurring patterns and make informed predictions about the direction of the HESTIA market. By using LBank’s HESTIA historical dataset, traders can obtain minute-by-minute data such as open, high, low, and close prices for HESTIA. These data can then be used to define and train price prediction models, helping users make informed trading decisions.
Risk management:
By obtaining historical data, traders can assess the risks of investing in HESTIA. They can also determine the volatility of HESTIA, allowing them to make sound investment decisions.
Portfolio management:
Historical data is also useful in portfolio management. By tracking investments over the long term, traders can identify underperforming assets and adjust portfolios to maximize returns.
Training HESTIA trading bots:
In addition, users can choose to download HESTIA historical cryptocurrency OHLC (open, high, low, close) data to train their own HESTIA trading bots, achieving outstanding performance in the market. With these tools and resources, traders can deeply study HESTIA’s historical data, gain valuable insights, and potentially improve their trading strategies.
How to analyze HESTIA candlestick chart data
HESTIA candlestick charts display time on the horizontal axis and price data on the vertical axis, similar to line and bar charts. A candlestick may have two different colors: green or red. A green candle indicates a price increase during the considered period, while a red candle indicates a price decrease.
The simple structure of candlestick charts can provide users with a wealth of information. For example, technical analysis may use candlestick chart data to identify potential trend reversals.
According to HESTIA historical data, when the HESTIA market shows bearish or bullish trends, conservative investors may choose to use capital-protected products such as Flexible and Locked to capture the trend at that time.
When HESTIA is in a sideways trend, using Open Futures and selecting a bullish product to take advantage of a slight upward trend, or choosing a bearish product to profit from a mild downward trend, may lead to better performance.
FAQ
On this day in history
2025-10-18
Hestia(HESTIA)
