Vyvo Smart Chain Historical Data

VSC Page 17
Download
Date Close Price change Market cap Trading volume
Apr 6, 2024 $ 0.0252
-2.32%
$ 3.14 million $ 867,260
Apr 5, 2024 $ 0.0258
+3.98%
$ 3.22 million $ 1.05 million
Apr 4, 2024 $ 0.0248
+4.55%
$ 3.1 million $ 981,597
Apr 3, 2024 $ 0.0237
-0.43%
$ 2.96 million $ 954,704
Apr 2, 2024 $ 0.0238
-0.01%
$ 2.98 million $ 863,501
Apr 1, 2024 $ 0.0238
-3.69%
$ 2.98 million $ 1.01 million
Mar 31, 2024 $ 0.0247
-0.62%
$ 3.09 million $ 807,252
Mar 30, 2024 $ 0.0249
-1.22%
$ 3.11 million $ 963,152
Mar 29, 2024 $ 0.0252
-1.99%
$ 3.15 million $ 868,236
Mar 28, 2024 $ 0.0257
+2.11%
$ 3.21 million $ 1 million
Mar 27, 2024 $ 0.0252
-8.45%
$ 3.15 million $ 1.08 million
Mar 26, 2024 $ 0.0275
-6.72%
$ 3.44 million $ 955,325
Mar 25, 2024 $ 0.0295
-0.16%
$ 3.68 million $ 950,004
Mar 24, 2024 $ 0.0295
-0.60%
$ 3.69 million $ 932,557
Mar 23, 2024 $ 0.0297
-0.28%
$ 3.71 million $ 850,900
Mar 22, 2024 $ 0.0298
+13.35%
$ 3.73 million $ 1.05 million
Mar 21, 2024 $ 0.0263
+1.24%
$ 3.29 million $ 894,984
Mar 20, 2024 $ 0.026
-1.77%
$ 3.25 million $ 865,911
Mar 19, 2024 $ 0.0265
-3.47%
$ 3.31 million $ 740,906
Mar 18, 2024 $ 0.0274
-2.33%
$ 3.43 million $ 1.01 million
Mar 17, 2024 $ 0.0281
-1.39%
$ 3.51 million $ 974,894
Mar 16, 2024 $ 0.0284
-0.87%
$ 3.55 million $ 953,811
Mar 15, 2024 $ 0.0287
-4.16%
$ 3.58 million $ 1.21 million
Mar 14, 2024 $ 0.0299
-0.38%
$ 3.74 million $ 1.01 million
Mar 13, 2024 $ 0.03
-0.23%
$ 3.76 million $ 952,575
Mar 12, 2024 $ 0.0301
-3.05%
$ 3.77 million $ 987,805
Mar 11, 2024 $ 0.0311
-4.61%
$ 3.88 million $ 911,031
Mar 10, 2024 $ 0.0326
-2.90%
$ 4.07 million $ 641,503
Mar 9, 2024 $ 0.0336
-16.60%
$ 4.2 million $ 755,603
Mar 8, 2024 $ 0.0401
+28.87%
$ 5.01 million $ 1.14 million
Mar 7, 2024 $ 0.0311
+5.06%
$ 3.89 million $ 1.04 million
Mar 6, 2024 $ 0.0296
+1.40%
$ 3.7 million $ 936,246
Mar 5, 2024 $ 0.0292
-0.44%
$ 3.65 million $ 954,190
Mar 4, 2024 $ 0.0293
-2.76%
$ 3.67 million $ 959,608
Mar 3, 2024 $ 0.0302
+0.09%
$ 3.77 million $ 1.17 million
Mar 2, 2024 $ 0.0302
+2.60%
$ 3.77 million $ 990,977
Mar 1, 2024 $ 0.0294
+4.31%
$ 3.68 million $ 789,280
Feb 29, 2024 $ 0.0282
-4.16%
$ 3.52 million $ 606,640
Feb 28, 2024 $ 0.0294
-4.04%
$ 3.68 million $ 559,020
Feb 27, 2024 $ 0.0306
+0.96%
$ 3.83 million $ 670,529
Feb 26, 2024 $ 0.0304
-3.98%
$ 3.79 million $ 649,560
Feb 25, 2024 $ 0.0316
-2.12%
$ 3.95 million $ 467,947
Feb 24, 2024 $ 0.0323
-0.30%
$ 4.04 million $ 605,875
Feb 23, 2024 $ 0.0324
+0.96%
$ 4.05 million $ 620,993
Feb 22, 2024 $ 0.0321
+1.85%
$ 4.02 million $ 721,036
Feb 21, 2024 $ 0.0315
+0.90%
$ 3.94 million $ 829,269
Feb 20, 2024 $ 0.0312
-8.13%
$ 3.91 million $ 834,946
Feb 19, 2024 $ 0.034
+4.01%
$ 4.25 million $ 796,548
Feb 18, 2024 $ 0.0327
-3.21%
$ 4.09 million $ 595,565
Feb 17, 2024 $ 0.0338
-0.76%
$ 4.23 million $ 639,897