Vanar Chain
VANRY
Rank #1055
$0.0100
Updated 26 days ago
Market Cap
$19.57M
24h Volume
$3.42M
Avg Volume (6m)
$7.90M
24h High/Low
$0.0102
$0.00930233
$0.00930233
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Ethereum Ecosystem
Polygon Ecosystem
Artificial Intelligence (AI)
Vanar Chain Ecosystem
Chains
Ethereum
0x8de5b80a0c1b02f...
Polygon Pos
0x8de5b80a0c1b02f...
Vanar Chain
0x8de5b80a0c1b02f...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0100 | $0.0102 | $0.00930233 | $0.0100 | $3.42M | $19.57M |
| Dec 2, 2025 | $0.00944940 | $0.0100 | $0.00921052 | $0.0100 | $3.25M | $18.71M |
| Dec 1, 2025 | $0.0106 | $0.0106 | $0.00928931 | $0.00945743 | $5.28M | $18.67M |
| Nov 30, 2025 | $0.0104 | $0.0107 | $0.0102 | $0.0107 | $2.99M | $20.36M |
| Nov 29, 2025 | $0.0107 | $0.0107 | $0.0103 | $0.0105 | $3.03M | $20.60M |
| Nov 28, 2025 | $0.0109 | $0.0110 | $0.0106 | $0.0107 | $3.09M | $21.21M |
| Nov 27, 2025 | $0.0109 | $0.0111 | $0.0108 | $0.0109 | $3.50M | $21.41M |
| Nov 26, 2025 | $0.0107 | $0.0109 | $0.0104 | $0.0109 | $3.30M | $20.78M |
| Nov 25, 2025 | $0.0109 | $0.0109 | $0.0105 | $0.0106 | $3.70M | $20.97M |
| Nov 24, 2025 | $0.0105 | $0.0111 | $0.0103 | $0.0109 | $6.40M | $20.87M |
| Nov 23, 2025 | $0.0106 | $0.0109 | $0.0104 | $0.0106 | $4.20M | $20.84M |
| Nov 22, 2025 | $0.0109 | $0.0109 | $0.0103 | $0.0106 | $4.30M | $20.63M |
| Nov 21, 2025 | $0.0115 | $0.0119 | $0.0105 | $0.0105 | $7.61M | $21.64M |
| Nov 20, 2025 | $0.0114 | $0.0123 | $0.0110 | $0.0118 | $5.31M | $22.81M |
| Nov 19, 2025 | $0.0116 | $0.0117 | $0.0108 | $0.0112 | $2.94M | $22.13M |
| Nov 18, 2025 | $0.0114 | $0.0117 | $0.0111 | $0.0116 | $3.48M | $22.36M |
| Nov 17, 2025 | $0.0117 | $0.0118 | $0.0112 | $0.0113 | $3.09M | $22.77M |
| Nov 16, 2025 | $0.0120 | $0.0122 | $0.0113 | $0.0115 | $2.29M | $23.13M |
| Nov 15, 2025 | $0.0118 | $0.0123 | $0.0118 | $0.0120 | $3.20M | $23.60M |
| Nov 14, 2025 | $0.0124 | $0.0124 | $0.0118 | $0.0119 | $4.39M | $23.67M |
| Nov 13, 2025 | $0.0129 | $0.0133 | $0.0119 | $0.0122 | $3.99M | $25.03M |
| Nov 12, 2025 | $0.0133 | $0.0139 | $0.0127 | $0.0130 | $4.38M | $26.23M |
| Nov 11, 2025 | $0.0139 | $0.0143 | $0.0136 | $0.0139 | $4.59M | $27.14M |
| Nov 10, 2025 | $0.0143 | $0.0143 | $0.0143 | $0.0143 | $5.57M | $28.05M |
| Nov 9, 2025 | $0.0145 | $0.0145 | $0.0145 | $0.0145 | $4.94M | $28.33M |
| Nov 8, 2025 | $0.0142 | $0.0142 | $0.0142 | $0.0142 | $9.68M | $27.86M |
| Nov 7, 2025 | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $3.72M | $23.53M |
| Nov 6, 2025 | $0.0123 | $0.0123 | $0.0123 | $0.0123 | $3.99M | $24.16M |
| Nov 5, 2025 | $0.0119 | $0.0119 | $0.0119 | $0.0119 | $7.02M | $23.18M |
| Nov 4, 2025 | $0.0124 | $0.0124 | $0.0124 | $0.0124 | $6.26M | $24.35M |
| Nov 3, 2025 | $0.0147 | $0.0147 | $0.0147 | $0.0147 | $3.37M | $28.78M |
| Nov 2, 2025 | $0.0147 | $0.0147 | $0.0147 | $0.0147 | $3.68M | $28.77M |
| Nov 1, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $3.06M | $27.49M |
| Oct 31, 2025 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | $5.16M | $27.28M |
| Oct 30, 2025 | $0.0153 | $0.0153 | $0.0153 | $0.0153 | $5.99M | $29.86M |
| Oct 29, 2025 | $0.0153 | $0.0153 | $0.0153 | $0.0153 | $4.26M | $29.88M |
| Oct 28, 2025 | $0.0159 | $0.0159 | $0.0159 | $0.0159 | $4.23M | $30.94M |
| Oct 27, 2025 | $0.0165 | $0.0165 | $0.0165 | $0.0165 | $5.08M | $32.43M |
| Oct 26, 2025 | $0.0164 | $0.0164 | $0.0164 | $0.0164 | $3.84M | $32.13M |
| Oct 25, 2025 | $0.0163 | $0.0163 | $0.0163 | $0.0163 | $3.22M | $31.81M |
| Oct 24, 2025 | $0.0162 | $0.0162 | $0.0162 | $0.0162 | $3.65M | $31.69M |
| Oct 23, 2025 | $0.0158 | $0.0158 | $0.0158 | $0.0158 | $4.62M | $31.00M |
| Oct 22, 2025 | $0.0164 | $0.0164 | $0.0164 | $0.0164 | $5.04M | $32.07M |
| Oct 21, 2025 | $0.0175 | $0.0175 | $0.0175 | $0.0175 | $4.52M | $34.19M |
| Oct 20, 2025 | $0.0176 | $0.0176 | $0.0176 | $0.0176 | $4.32M | $34.47M |
| Oct 19, 2025 | $0.0169 | $0.0169 | $0.0169 | $0.0169 | $2.91M | $33.17M |
| Oct 18, 2025 | $0.0168 | $0.0168 | $0.0168 | $0.0168 | $7.01M | $32.87M |
| Oct 17, 2025 | $0.0175 | $0.0175 | $0.0175 | $0.0175 | $6.38M | $34.10M |
| Oct 16, 2025 | $0.0184 | $0.0184 | $0.0184 | $0.0184 | $5.05M | $36.05M |
| Oct 15, 2025 | $0.0196 | $0.0196 | $0.0196 | $0.0196 | $7.61M | $38.32M |
| Oct 14, 2025 | $0.0205 | $0.0205 | $0.0205 | $0.0205 | $10.38M | $40.13M |
| Oct 13, 2025 | $0.0197 | $0.0197 | $0.0197 | $0.0197 | $11.49M | $38.46M |
| Oct 12, 2025 | $0.0179 | $0.0179 | $0.0179 | $0.0179 | $15.91M | $34.94M |
| Oct 11, 2025 | $0.0165 | $0.0165 | $0.0165 | $0.0165 | $17.67M | $32.42M |
| Oct 10, 2025 | $0.0261 | $0.0261 | $0.0261 | $0.0261 | $5.61M | $50.99M |
| Oct 9, 2025 | $0.0271 | $0.0271 | $0.0271 | $0.0271 | $7.34M | $52.98M |
| Oct 8, 2025 | $0.0270 | $0.0270 | $0.0270 | $0.0270 | $8.41M | $52.83M |
| Oct 7, 2025 | $0.0285 | $0.0285 | $0.0285 | $0.0285 | $10.09M | $55.85M |
| Oct 6, 2025 | $0.0268 | $0.0268 | $0.0268 | $0.0268 | $7.30M | $52.39M |
| Oct 5, 2025 | $0.0280 | $0.0280 | $0.0280 | $0.0280 | $8.11M | $54.89M |
| Oct 4, 2025 | $0.0283 | $0.0283 | $0.0283 | $0.0283 | $10.93M | $55.42M |
| Oct 3, 2025 | $0.0289 | $0.0289 | $0.0289 | $0.0289 | $10.34M | $56.64M |
| Oct 2, 2025 | $0.0264 | $0.0264 | $0.0264 | $0.0264 | $11.06M | $51.65M |
| Oct 1, 2025 | $0.0241 | $0.0241 | $0.0241 | $0.0241 | $5.37M | $47.17M |
| Sep 30, 2025 | $0.0247 | $0.0247 | $0.0247 | $0.0247 | $8.31M | $48.44M |
| Sep 29, 2025 | $0.0244 | $0.0244 | $0.0244 | $0.0244 | $4.06M | $47.76M |
| Sep 28, 2025 | $0.0241 | $0.0241 | $0.0241 | $0.0241 | $3.54M | $47.05M |
| Sep 27, 2025 | $0.0238 | $0.0238 | $0.0238 | $0.0238 | $4.13M | $46.62M |
| Sep 26, 2025 | $0.0225 | $0.0225 | $0.0225 | $0.0225 | $8.70M | $43.87M |
| Sep 25, 2025 | $0.0243 | $0.0243 | $0.0243 | $0.0243 | $6.78M | $47.51M |
| Sep 24, 2025 | $0.0239 | $0.0239 | $0.0239 | $0.0239 | $7.93M | $46.98M |
| Sep 23, 2025 | $0.0249 | $0.0249 | $0.0249 | $0.0249 | $11.07M | $48.65M |
| Sep 22, 2025 | $0.0272 | $0.0272 | $0.0272 | $0.0272 | $3.69M | $53.19M |
| Sep 21, 2025 | $0.0275 | $0.0275 | $0.0275 | $0.0275 | $4.57M | $53.79M |
| Sep 20, 2025 | $0.0273 | $0.0273 | $0.0273 | $0.0273 | $5.73M | $53.39M |
| Sep 19, 2025 | $0.0293 | $0.0293 | $0.0293 | $0.0293 | $4.62M | $57.42M |
| Sep 18, 2025 | $0.0293 | $0.0293 | $0.0293 | $0.0293 | $4.91M | $57.36M |
| Sep 17, 2025 | $0.0284 | $0.0284 | $0.0284 | $0.0284 | $12.61M | $55.67M |
| Sep 16, 2025 | $0.0281 | $0.0281 | $0.0281 | $0.0281 | $5.19M | $55.02M |
| Sep 15, 2025 | $0.0288 | $0.0288 | $0.0288 | $0.0288 | $4.74M | $56.39M |
| Sep 14, 2025 | $0.0306 | $0.0306 | $0.0306 | $0.0306 | $5.43M | $59.80M |
| Sep 13, 2025 | $0.0303 | $0.0303 | $0.0303 | $0.0303 | $4.87M | $59.20M |
| Sep 12, 2025 | $0.0299 | $0.0299 | $0.0299 | $0.0299 | $4.37M | $58.55M |
| Sep 11, 2025 | $0.0293 | $0.0293 | $0.0293 | $0.0293 | $7.29M | $57.27M |
| Sep 10, 2025 | $0.0291 | $0.0291 | $0.0291 | $0.0291 | $16.21M | $56.94M |
| Sep 9, 2025 | $0.0280 | $0.0280 | $0.0280 | $0.0280 | $4.56M | $54.78M |
| Sep 8, 2025 | $0.0270 | $0.0270 | $0.0270 | $0.0270 | $2.60M | $52.89M |
| Sep 7, 2025 | $0.0265 | $0.0265 | $0.0265 | $0.0265 | $2.39M | $51.85M |
| Sep 6, 2025 | $0.0268 | $0.0268 | $0.0268 | $0.0268 | $4.39M | $52.49M |
| Sep 5, 2025 | $0.0260 | $0.0260 | $0.0260 | $0.0260 | $3.15M | $50.84M |
| Sep 4, 2025 | $0.0271 | $0.0271 | $0.0271 | $0.0271 | $2.95M | $52.93M |
| Sep 3, 2025 | $0.0271 | $0.0271 | $0.0271 | $0.0271 | $3.97M | $53.09M |
| Sep 2, 2025 | $0.0261 | $0.0261 | $0.0261 | $0.0261 | $5.54M | $50.96M |
| Sep 1, 2025 | $0.0275 | $0.0275 | $0.0275 | $0.0275 | $3.65M | $53.73M |
| Aug 31, 2025 | $0.0280 | $0.0280 | $0.0280 | $0.0280 | $3.05M | $54.94M |
| Aug 30, 2025 | $0.0276 | $0.0276 | $0.0276 | $0.0276 | $8.74M | $53.95M |
| Aug 29, 2025 | $0.0297 | $0.0297 | $0.0297 | $0.0297 | $5.11M | $58.05M |
| Aug 28, 2025 | $0.0289 | $0.0289 | $0.0289 | $0.0289 | $5.99M | $56.60M |
| Aug 27, 2025 | $0.0292 | $0.0292 | $0.0292 | $0.0292 | $7.25M | $57.15M |
| Aug 26, 2025 | $0.0278 | $0.0278 | $0.0278 | $0.0278 | $9.94M | $54.47M |
| Aug 25, 2025 | $0.0308 | $0.0308 | $0.0308 | $0.0308 | $8.68M | $60.31M |
| Aug 24, 2025 | $0.0320 | $0.0320 | $0.0320 | $0.0320 | $5.67M | $62.75M |
| Aug 23, 2025 | $0.0327 | $0.0327 | $0.0327 | $0.0327 | $9.76M | $63.98M |
| Aug 22, 2025 | $0.0296 | $0.0296 | $0.0296 | $0.0296 | $6.57M | $57.74M |
| Aug 21, 2025 | $0.0312 | $0.0312 | $0.0312 | $0.0312 | $5.84M | $61.07M |
| Aug 20, 2025 | $0.0295 | $0.0295 | $0.0295 | $0.0295 | $8.03M | $57.85M |
| Aug 19, 2025 | $0.0306 | $0.0306 | $0.0306 | $0.0306 | $7.85M | $59.86M |
| Aug 18, 2025 | $0.0321 | $0.0321 | $0.0321 | $0.0321 | $5.85M | $62.88M |
| Aug 17, 2025 | $0.0320 | $0.0320 | $0.0320 | $0.0320 | $6.87M | $62.69M |
| Aug 16, 2025 | $0.0307 | $0.0307 | $0.0307 | $0.0307 | $8.06M | $59.97M |
| Aug 15, 2025 | $0.0316 | $0.0316 | $0.0316 | $0.0316 | $11.81M | $61.91M |
| Aug 14, 2025 | $0.0359 | $0.0359 | $0.0359 | $0.0359 | $11.42M | $70.28M |
| Aug 13, 2025 | $0.0332 | $0.0332 | $0.0332 | $0.0332 | $10.51M | $65.15M |
| Aug 12, 2025 | $0.0310 | $0.0310 | $0.0310 | $0.0310 | $10.30M | $60.68M |
| Aug 11, 2025 | $0.0337 | $0.0337 | $0.0337 | $0.0337 | $8.96M | $65.85M |
| Aug 10, 2025 | $0.0344 | $0.0344 | $0.0344 | $0.0344 | $10.31M | $67.36M |
| Aug 9, 2025 | $0.0329 | $0.0329 | $0.0329 | $0.0329 | $13.59M | $64.39M |
| Aug 8, 2025 | $0.0320 | $0.0320 | $0.0320 | $0.0320 | $9.93M | $62.56M |
| Aug 7, 2025 | $0.0304 | $0.0304 | $0.0304 | $0.0304 | $17.58M | $59.50M |
| Aug 6, 2025 | $0.0303 | $0.0303 | $0.0303 | $0.0303 | $33.37M | $59.39M |
| Aug 5, 2025 | $0.0313 | $0.0313 | $0.0313 | $0.0313 | $8.57M | $61.41M |
| Aug 4, 2025 | $0.0294 | $0.0294 | $0.0294 | $0.0294 | $6.18M | $57.59M |
| Aug 3, 2025 | $0.0281 | $0.0281 | $0.0281 | $0.0281 | $11.29M | $54.80M |
| Aug 2, 2025 | $0.0294 | $0.0294 | $0.0294 | $0.0294 | $12.09M | $57.38M |
| Aug 1, 2025 | $0.0301 | $0.0301 | $0.0301 | $0.0301 | $10.36M | $58.90M |
| Jul 31, 2025 | $0.0330 | $0.0330 | $0.0330 | $0.0330 | $12.70M | $64.66M |
| Jul 30, 2025 | $0.0335 | $0.0335 | $0.0335 | $0.0335 | $11.74M | $65.62M |
| Jul 29, 2025 | $0.0346 | $0.0346 | $0.0346 | $0.0346 | $10.17M | $67.74M |
| Jul 28, 2025 | $0.0376 | $0.0376 | $0.0376 | $0.0376 | $8.54M | $73.60M |
| Jul 27, 2025 | $0.0360 | $0.0360 | $0.0360 | $0.0360 | $6.37M | $70.55M |
| Jul 26, 2025 | $0.0364 | $0.0364 | $0.0364 | $0.0364 | $13.56M | $71.19M |
| Jul 25, 2025 | $0.0352 | $0.0352 | $0.0352 | $0.0352 | $19.67M | $68.86M |
| Jul 24, 2025 | $0.0371 | $0.0371 | $0.0371 | $0.0371 | $24.17M | $72.60M |
| Jul 23, 2025 | $0.0414 | $0.0414 | $0.0414 | $0.0414 | $21.87M | $80.34M |
| Jul 22, 2025 | $0.0418 | $0.0418 | $0.0418 | $0.0418 | $26.19M | $81.43M |
| Jul 21, 2025 | $0.0401 | $0.0401 | $0.0401 | $0.0401 | $20.27M | $77.81M |
| Jul 20, 2025 | $0.0371 | $0.0371 | $0.0371 | $0.0371 | $11.14M | $71.89M |
| Jul 19, 2025 | $0.0360 | $0.0360 | $0.0360 | $0.0360 | $18.70M | $69.53M |
| Jul 18, 2025 | $0.0371 | $0.0371 | $0.0371 | $0.0371 | $19.04M | $71.74M |
| Jul 17, 2025 | $0.0361 | $0.0361 | $0.0361 | $0.0361 | $16.83M | $69.88M |
| Jul 16, 2025 | $0.0366 | $0.0366 | $0.0366 | $0.0366 | $13.18M | $70.81M |
| Jul 15, 2025 | $0.0339 | $0.0339 | $0.0339 | $0.0339 | $10.79M | $65.73M |
| Jul 14, 2025 | $0.0350 | $0.0350 | $0.0350 | $0.0350 | $10.62M | $67.64M |
| Jul 13, 2025 | $0.0341 | $0.0341 | $0.0341 | $0.0341 | $10.96M | $65.99M |
| Jul 12, 2025 | $0.0349 | $0.0349 | $0.0349 | $0.0349 | $29.85M | $67.63M |
| Jul 11, 2025 | $0.0327 | $0.0327 | $0.0327 | $0.0327 | $12.83M | $63.18M |
| Jul 10, 2025 | $0.0299 | $0.0299 | $0.0299 | $0.0299 | $18.23M | $57.90M |
| Jul 9, 2025 | $0.0268 | $0.0268 | $0.0268 | $0.0268 | $6.04M | $51.86M |
| Jul 8, 2025 | $0.0260 | $0.0260 | $0.0260 | $0.0260 | $7.70M | $50.39M |
| Jul 7, 2025 | $0.0259 | $0.0259 | $0.0259 | $0.0259 | $4.80M | $50.09M |
| Jul 6, 2025 | $0.0253 | $0.0253 | $0.0253 | $0.0253 | $4.76M | $48.93M |
| Jul 5, 2025 | $0.0254 | $0.0254 | $0.0254 | $0.0254 | $5.65M | $49.13M |
| Jul 4, 2025 | $0.0271 | $0.0271 | $0.0271 | $0.0271 | $6.67M | $52.39M |
| Jul 3, 2025 | $0.0275 | $0.0275 | $0.0275 | $0.0275 | $8.66M | $53.27M |
| Jul 2, 2025 | $0.0247 | $0.0247 | $0.0247 | $0.0247 | $5.03M | $47.89M |
| Jul 1, 2025 | $0.0262 | $0.0262 | $0.0262 | $0.0262 | $5.68M | $50.71M |
| Jun 30, 2025 | $0.0271 | $0.0271 | $0.0271 | $0.0271 | $4.63M | $52.39M |
| Jun 29, 2025 | $0.0257 | $0.0257 | $0.0257 | $0.0257 | $3.86M | $49.78M |