Vana
VANA
Rank #513
$2.99
Updated 25 days ago
Market Cap
$91.99M
24h Volume
$11.97M
Avg Volume (90d)
$18.74M
24h High/Low
$3.04
$2.90
$2.90
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
BNB Chain Ecosystem
Polychain Capital Portfolio
Polygon Ecosystem
Arbitrum Ecosystem
Optimism Ecosystem
Base Ecosystem
Coinbase Ventures Portfolio
DeFiance Capital Portfolio
Paradigm Portfolio
Artificial Intelligence (AI)
Vana Ecosystem
Chains
Ethereum
0x7ff7fa94b8b66ef...
Optimistic Ethereum
0x7ff7fa94b8b66ef...
Base
0x7ff7fa94b8b66ef...
Polygon Pos
0x7ff7fa94b8b66ef...
Arbitrum One
0x7ff7fa94b8b66ef...
Binance Smart Chain
0x7ff7fa94b8b66ef...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $2.99 | $3.04 | $2.90 | $2.99 | $11.97M | $91.99M |
| Dec 2, 2025 | $2.93 | $3.03 | $2.88 | $3.00 | $21.99M | $90.83M |
| Dec 1, 2025 | $2.86 | $2.89 | $2.65 | $2.89 | $14.42M | $84.06M |
| Nov 30, 2025 | $2.84 | $2.95 | $2.83 | $2.91 | $19.10M | $89.65M |
| Nov 29, 2025 | $2.79 | $2.87 | $2.79 | $2.83 | $7.42M | $86.74M |
| Nov 28, 2025 | $2.81 | $2.83 | $2.74 | $2.78 | $7.39M | $85.92M |
| Nov 27, 2025 | $2.76 | $2.83 | $2.76 | $2.80 | $6.13M | $86.01M |
| Nov 26, 2025 | $2.75 | $2.77 | $2.69 | $2.75 | $6.64M | $83.88M |
| Nov 25, 2025 | $2.71 | $2.77 | $2.70 | $2.76 | $9.25M | $84.02M |
| Nov 24, 2025 | $2.62 | $2.75 | $2.60 | $2.72 | $7.18M | $82.07M |
| Nov 23, 2025 | $2.66 | $2.67 | $2.63 | $2.63 | $8.49M | $81.63M |
| Nov 22, 2025 | $2.60 | $2.69 | $2.60 | $2.69 | $18.52M | $81.73M |
| Nov 21, 2025 | $2.86 | $2.88 | $2.54 | $2.54 | $21.81M | $82.82M |
| Nov 20, 2025 | $2.84 | $3.01 | $2.83 | $2.90 | $14.70M | $89.74M |
| Nov 19, 2025 | $2.85 | $2.88 | $2.71 | $2.82 | $9.90M | $86.51M |
| Nov 18, 2025 | $2.79 | $2.88 | $2.79 | $2.85 | $11.85M | $87.14M |
| Nov 17, 2025 | $2.75 | $2.86 | $2.73 | $2.77 | $8.31M | $85.99M |
| Nov 16, 2025 | $2.83 | $2.83 | $2.68 | $2.72 | $11.80M | $85.23M |
| Nov 15, 2025 | $2.75 | $2.90 | $2.75 | $2.83 | $18.33M | $87.55M |
| Nov 14, 2025 | $2.74 | $2.85 | $2.64 | $2.77 | $14.39M | $84.34M |
| Nov 13, 2025 | $2.92 | $2.92 | $2.68 | $2.72 | $21.06M | $87.54M |
| Nov 12, 2025 | $2.93 | $3.14 | $2.91 | $2.97 | $17.77M | $92.41M |
| Nov 11, 2025 | $3.06 | $3.09 | $2.95 | $3.06 | $16.02M | $94.48M |
| Nov 10, 2025 | $2.96 | $2.96 | $2.96 | $2.96 | $11.10M | $91.20M |
| Nov 9, 2025 | $2.95 | $2.95 | $2.95 | $2.95 | $16.57M | $90.75M |
| Nov 8, 2025 | $3.06 | $3.06 | $3.06 | $3.06 | $20.76M | $94.59M |
| Nov 7, 2025 | $2.82 | $2.82 | $2.82 | $2.82 | $14.91M | $86.89M |
| Nov 6, 2025 | $2.82 | $2.82 | $2.82 | $2.82 | $18.80M | $86.74M |
| Nov 5, 2025 | $2.78 | $2.78 | $2.78 | $2.78 | $35.68M | $85.73M |
| Nov 4, 2025 | $2.72 | $2.72 | $2.72 | $2.72 | $19.14M | $83.48M |
| Nov 3, 2025 | $3.00 | $3.00 | $3.00 | $3.00 | $21.00M | $92.28M |
| Nov 2, 2025 | $3.15 | $3.15 | $3.15 | $3.15 | $59.45M | $96.92M |
| Nov 1, 2025 | $2.94 | $2.94 | $2.94 | $2.94 | $23.86M | $90.61M |
| Oct 31, 2025 | $2.83 | $2.83 | $2.83 | $2.83 | $61.44M | $87.41M |
| Oct 30, 2025 | $2.76 | $2.76 | $2.76 | $2.76 | $24.36M | $84.93M |
| Oct 29, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $36.56M | $84.43M |
| Oct 28, 2025 | $2.91 | $2.91 | $2.91 | $2.91 | $137.54M | $89.62M |
| Oct 27, 2025 | $2.73 | $2.73 | $2.73 | $2.73 | $8.27M | $84.09M |
| Oct 26, 2025 | $2.64 | $2.64 | $2.64 | $2.64 | $7.27M | $81.27M |
| Oct 25, 2025 | $2.62 | $2.62 | $2.62 | $2.62 | $7.00M | $80.81M |
| Oct 24, 2025 | $2.61 | $2.61 | $2.61 | $2.61 | $6.38M | $80.21M |
| Oct 23, 2025 | $2.52 | $2.52 | $2.52 | $2.52 | $11.95M | $77.59M |
| Oct 22, 2025 | $2.62 | $2.62 | $2.62 | $2.62 | $13.75M | $80.64M |
| Oct 21, 2025 | $2.79 | $2.79 | $2.79 | $2.79 | $19.21M | $85.98M |
| Oct 20, 2025 | $2.62 | $2.62 | $2.62 | $2.62 | $4.66M | $80.79M |
| Oct 19, 2025 | $2.60 | $2.60 | $2.60 | $2.60 | $10.56M | $80.06M |
| Oct 18, 2025 | $2.58 | $2.58 | $2.58 | $2.58 | $10.48M | $79.37M |
| Oct 17, 2025 | $2.68 | $2.68 | $2.68 | $2.68 | $15.73M | $82.61M |
| Oct 16, 2025 | $2.80 | $2.80 | $2.80 | $2.80 | $24.76M | $86.39M |
| Oct 15, 2025 | $3.07 | $3.07 | $3.07 | $3.07 | $20.59M | $94.52M |
| Oct 14, 2025 | $3.21 | $3.21 | $3.21 | $3.21 | $18.46M | $98.83M |
| Oct 13, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $14.38M | $90.99M |
| Oct 12, 2025 | $2.65 | $2.65 | $2.65 | $2.65 | $32.32M | $81.61M |
| Oct 11, 2025 | $2.71 | $2.71 | $2.71 | $2.71 | $46.32M | $84.10M |
| Oct 10, 2025 | $3.83 | $3.83 | $3.83 | $3.83 | $18.24M | $117.98M |
| Oct 9, 2025 | $4.01 | $4.01 | $4.01 | $4.01 | $17.77M | $123.37M |
| Oct 8, 2025 | $3.87 | $3.87 | $3.87 | $3.87 | $32.11M | $119.14M |
| Oct 7, 2025 | $4.09 | $4.09 | $4.09 | $4.09 | $13.21M | $125.78M |
| Oct 6, 2025 | $3.95 | $3.95 | $3.95 | $3.95 | $10.29M | $121.83M |
| Oct 5, 2025 | $3.98 | $3.98 | $3.98 | $3.98 | $4.75M | $122.47M |
| Oct 4, 2025 | $4.17 | $4.17 | $4.17 | $4.17 | $12.60M | $128.18M |
| Oct 3, 2025 | $4.05 | $4.05 | $4.05 | $4.05 | $8.91M | $124.65M |
| Oct 2, 2025 | $3.92 | $3.92 | $3.92 | $3.92 | $7.27M | $120.75M |
| Oct 1, 2025 | $3.79 | $3.79 | $3.79 | $3.79 | $11.69M | $116.58M |
| Sep 30, 2025 | $3.94 | $3.94 | $3.94 | $3.94 | $11.41M | $121.40M |
| Sep 29, 2025 | $4.15 | $4.15 | $4.15 | $4.15 | $11.09M | $128.00M |