Vestra DAO
VSTR
Rank #1280
$0.0114
Updated 2 months ago
Market Cap
$18.90M
24h Volume
$36.06K
Avg Volume (6m)
$52.95K
24h High/Low
$0.0116
$0.0108
$0.0108
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Decentralized Finance (DeFi)
Chains
Ethereum
0x92d5942f468447f...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0114 | $0.0116 | $0.0108 | $0.0114 | $36.06K | $18.90M |
| Dec 2, 2025 | $0.0108 | $0.0115 | $0.0107 | $0.0113 | $52.99K | $18.18M |
| Dec 1, 2025 | $0.0115 | $0.0115 | $0.0103 | $0.0108 | $75.58K | $17.73M |
| Nov 30, 2025 | $0.0119 | $0.0120 | $0.0116 | $0.0117 | $27.39K | $19.70M |
| Nov 29, 2025 | $0.0121 | $0.0122 | $0.0118 | $0.0119 | $30.77K | $20.23M |
| Nov 28, 2025 | $0.0121 | $0.0126 | $0.0120 | $0.0122 | $26.71K | $20.39M |
| Nov 27, 2025 | $0.0125 | $0.0125 | $0.0121 | $0.0121 | $64.13K | $19.88M |
| Nov 26, 2025 | $0.0127 | $0.0128 | $0.0118 | $0.0125 | $56.36K | $19.95M |
| Nov 25, 2025 | $0.0130 | $0.0131 | $0.0125 | $0.0128 | $75.18K | $20.57M |
| Nov 24, 2025 | $0.0125 | $0.0133 | $0.0125 | $0.0133 | $63.08K | $20.46M |
| Nov 23, 2025 | $0.0127 | $0.0130 | $0.0122 | $0.0126 | $71.85K | $20.04M |
| Nov 22, 2025 | $0.0116 | $0.0128 | $0.0116 | $0.0128 | $82.85K | $19.42M |
| Nov 21, 2025 | $0.0107 | $0.0115 | $0.0103 | $0.0114 | $39.79K | $17.18M |
| Nov 20, 2025 | $0.0116 | $0.0117 | $0.0106 | $0.0109 | $32.63K | $18.12M |
| Nov 19, 2025 | $0.0120 | $0.0120 | $0.0110 | $0.0114 | $26.89K | $18.63M |
| Nov 18, 2025 | $0.0115 | $0.0121 | $0.0115 | $0.0120 | $28.43K | $18.88M |
| Nov 17, 2025 | $0.0113 | $0.0122 | $0.0113 | $0.0115 | $52.07K | $18.85M |
| Nov 16, 2025 | $0.0113 | $0.0117 | $0.0109 | $0.0113 | $46.25K | $18.24M |
| Nov 15, 2025 | $0.0115 | $0.0117 | $0.0113 | $0.0114 | $41.61K | $18.49M |
| Nov 14, 2025 | $0.0114 | $0.0118 | $0.0110 | $0.0115 | $33.90K | $18.36M |
| Nov 13, 2025 | $0.0123 | $0.0127 | $0.0111 | $0.0114 | $32.26K | $19.60M |
| Nov 12, 2025 | $0.0116 | $0.0126 | $0.0116 | $0.0123 | $44.21K | $19.29M |
| Nov 11, 2025 | $0.0117 | $0.0122 | $0.0116 | $0.0117 | $47.18K | $18.85M |
| Nov 10, 2025 | $0.0121 | $0.0121 | $0.0121 | $0.0121 | $113.22K | $19.38M |
| Nov 9, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $71.59K | $16.62M |
| Nov 8, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $137.67K | $17.36M |
| Nov 7, 2025 | $0.0126 | $0.0126 | $0.0126 | $0.0126 | $218.37K | $20.22M |
| Nov 6, 2025 | $0.0135 | $0.0135 | $0.0135 | $0.0135 | $86.04K | $21.71M |
| Nov 5, 2025 | $0.0135 | $0.0135 | $0.0135 | $0.0135 | $247.26K | $21.70M |
| Nov 4, 2025 | $0.0126 | $0.0126 | $0.0126 | $0.0126 | $187.47K | $20.45M |
| Nov 3, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $197.89K | $18.33M |
| Nov 2, 2025 | $0.00953895 | $0.00953895 | $0.00953895 | $0.00953895 | $38.86K | $15.48M |
| Nov 1, 2025 | $0.00953968 | $0.00953968 | $0.00953968 | $0.00953968 | $106.88K | $15.50M |
| Oct 31, 2025 | $0.00912498 | $0.00912498 | $0.00912498 | $0.00912498 | $86.05K | $14.82M |
| Oct 30, 2025 | $0.00866320 | $0.00866320 | $0.00866320 | $0.00866320 | $125.22K | $14.04M |
| Oct 29, 2025 | $0.00870119 | $0.00870119 | $0.00870119 | $0.00870119 | $68.65K | $14.20M |
| Oct 28, 2025 | $0.00874154 | $0.00874154 | $0.00874154 | $0.00874154 | $107.61K | $14.34M |
| Oct 27, 2025 | $0.00956151 | $0.00956151 | $0.00956151 | $0.00956151 | $97.05K | $15.43M |
| Oct 26, 2025 | $0.00887774 | $0.00887774 | $0.00887774 | $0.00887774 | $48.63K | $14.31M |
| Oct 25, 2025 | $0.00899006 | $0.00899006 | $0.00899006 | $0.00899006 | $147.70K | $14.48M |
| Oct 24, 2025 | $0.00932998 | $0.00932998 | $0.00932998 | $0.00932998 | $210.63K | $15.05M |
| Oct 23, 2025 | $0.00781858 | $0.00781858 | $0.00781858 | $0.00781858 | $238.66K | $12.62M |
| Oct 22, 2025 | $0.00635382 | $0.00635382 | $0.00635382 | $0.00635382 | $165.38K | $10.27M |
| Oct 21, 2025 | $0.00646926 | $0.00646926 | $0.00646926 | $0.00646926 | $214.36K | $10.50M |
| Oct 20, 2025 | $0.00530506 | $0.00530506 | $0.00530506 | $0.00530506 | $70.16K | $8.61M |
| Oct 19, 2025 | $0.00502318 | $0.00502318 | $0.00502318 | $0.00502318 | $96.84K | $8.17M |
| Oct 18, 2025 | $0.00452370 | $0.00452370 | $0.00452370 | $0.00452370 | $34.83K | $7.38M |
| Oct 17, 2025 | $0.00425621 | $0.00425621 | $0.00425621 | $0.00425621 | $18.61K | $6.95M |
| Oct 16, 2025 | $0.00436409 | $0.00436409 | $0.00436409 | $0.00436409 | $2.94K | $7.12M |
| Oct 15, 2025 | $0.00451624 | $0.00451624 | $0.00451624 | $0.00451624 | $3.40K | $7.38M |
| Oct 14, 2025 | $0.00464711 | $0.00464711 | $0.00464711 | $0.00464711 | $18.14K | $7.58M |
| Oct 13, 2025 | $0.00451293 | $0.00451293 | $0.00451293 | $0.00451293 | $6.73K | $7.40M |
| Oct 12, 2025 | $0.00400940 | $0.00400940 | $0.00400940 | $0.00400940 | $16.63K | $6.58M |
| Oct 11, 2025 | $0.00407282 | $0.00407282 | $0.00407282 | $0.00407282 | $11.30K | $6.68M |
| Oct 10, 2025 | $0.00471049 | $0.00471049 | $0.00471049 | $0.00471049 | $2.30K | $7.71M |
| Oct 9, 2025 | $0.00491139 | $0.00491139 | $0.00491139 | $0.00491139 | $17.66K | $8.04M |
| Oct 8, 2025 | $0.00492303 | $0.00492303 | $0.00492303 | $0.00492303 | $21.83K | $8.04M |
| Oct 7, 2025 | $0.00519023 | $0.00519023 | $0.00519023 | $0.00519023 | $37.61K | $8.51M |
| Oct 6, 2025 | $0.00486104 | $0.00486104 | $0.00486104 | $0.00486104 | $24.58K | $7.99M |
| Oct 5, 2025 | $0.00513662 | $0.00513662 | $0.00513662 | $0.00513662 | $3.72K | $8.43M |
| Oct 4, 2025 | $0.00517017 | $0.00517017 | $0.00517017 | $0.00517017 | $36.42K | $8.55M |
| Oct 3, 2025 | $0.00495084 | $0.00495084 | $0.00495084 | $0.00495084 | $43.64K | $8.16M |
| Oct 2, 2025 | $0.00459016 | $0.00459016 | $0.00459016 | $0.00459016 | $9.15K | $7.53M |
| Oct 1, 2025 | $0.00447579 | $0.00447579 | $0.00447579 | $0.00447579 | $20.70K | $7.37M |
| Sep 30, 2025 | $0.00468778 | $0.00468778 | $0.00468778 | $0.00468778 | $8.36K | $7.64M |
| Sep 29, 2025 | $0.00461819 | $0.00461819 | $0.00461819 | $0.00461819 | $2.90K | $7.52M |
| Sep 28, 2025 | $0.00448653 | $0.00448653 | $0.00448653 | $0.00448653 | $6.50K | $7.26M |
| Sep 27, 2025 | $0.00454251 | $0.00454251 | $0.00454251 | $0.00454251 | $40.68K | $7.39M |
| Sep 26, 2025 | $0.00430635 | $0.00430635 | $0.00430635 | $0.00430635 | $2.20K | $7.01M |
| Sep 25, 2025 | $0.00463520 | $0.00463520 | $0.00463520 | $0.00463520 | $18.49K | $7.55M |
| Sep 24, 2025 | $0.00448869 | $0.00448869 | $0.00448869 | $0.00448869 | $7.10K | $7.31M |
| Sep 23, 2025 | $0.00447184 | $0.00447184 | $0.00447184 | $0.00447184 | $12.96K | $7.28M |
| Sep 22, 2025 | $0.00482007 | $0.00482007 | $0.00482007 | $0.00482007 | $10.00K | $7.84M |
| Sep 21, 2025 | $0.00487073 | $0.00487073 | $0.00487073 | $0.00487073 | $7.28K | $7.92M |
| Sep 20, 2025 | $0.00493607 | $0.00493607 | $0.00493607 | $0.00493607 | $3.84K | $8.02M |
| Sep 19, 2025 | $0.00507530 | $0.00507530 | $0.00507530 | $0.00507530 | $7.61K | $8.26M |
| Sep 18, 2025 | $0.00511229 | $0.00511229 | $0.00511229 | $0.00511229 | $5.24K | $8.33M |
| Sep 17, 2025 | $0.00499325 | $0.00499325 | $0.00499325 | $0.00499325 | $3.21K | $8.13M |
| Sep 16, 2025 | $0.00504900 | $0.00504900 | $0.00504900 | $0.00504900 | $26.58K | $8.23M |
| Sep 15, 2025 | $0.00512580 | $0.00512580 | $0.00512580 | $0.00512580 | $152.81K | $8.35M |
| Sep 14, 2025 | $0.00565285 | $0.00565285 | $0.00565285 | $0.00565285 | $30.49K | $9.10M |
| Sep 13, 2025 | $0.00574234 | $0.00574234 | $0.00574234 | $0.00574234 | $51.53K | $9.25M |
| Sep 12, 2025 | $0.00502180 | $0.00502180 | $0.00502180 | $0.00502180 | $9.69K | $8.15M |
| Sep 11, 2025 | $0.00499028 | $0.00499028 | $0.00499028 | $0.00499028 | $19.85K | $8.08M |
| Sep 10, 2025 | $0.00513643 | $0.00513643 | $0.00513643 | $0.00513643 | $8.93K | $8.30M |
| Sep 9, 2025 | $0.00518868 | $0.00518868 | $0.00518868 | $0.00518868 | $8.71K | $8.36M |
| Sep 8, 2025 | $0.00514442 | $0.00514442 | $0.00514442 | $0.00514442 | $1.87K | $8.33M |
| Sep 7, 2025 | $0.00512542 | $0.00512542 | $0.00512542 | $0.00512542 | $3.78K | $8.31M |
| Sep 6, 2025 | $0.00521062 | $0.00521062 | $0.00521062 | $0.00521062 | $9.72K | $8.46M |
| Sep 5, 2025 | $0.00523460 | $0.00523460 | $0.00523460 | $0.00523460 | $3.70K | $8.48M |
| Sep 4, 2025 | $0.00545281 | $0.00545281 | $0.00545281 | $0.00545281 | $14.45K | $8.80M |
| Sep 3, 2025 | $0.00540309 | $0.00540309 | $0.00540309 | $0.00540309 | $13.03K | $8.73M |
| Sep 2, 2025 | $0.00549695 | $0.00549695 | $0.00549695 | $0.00549695 | $57.37K | $8.92M |
| Sep 1, 2025 | $0.00556000 | $0.00556000 | $0.00556000 | $0.00556000 | $29.30K | $9.01M |
| Aug 31, 2025 | $0.00559557 | $0.00559557 | $0.00559557 | $0.00559557 | $12.98K | $9.09M |
| Aug 30, 2025 | $0.00550185 | $0.00550185 | $0.00550185 | $0.00550185 | $41.47K | $8.92M |
| Aug 29, 2025 | $0.00590853 | $0.00590853 | $0.00590853 | $0.00590853 | $31.02K | $9.51M |
| Aug 28, 2025 | $0.00632477 | $0.00632477 | $0.00632477 | $0.00632477 | $24.54K | $10.12M |