VIVI COIN
VIVI
Rank #1692
$0.00801660
Updated 28 days ago
Market Cap
$8.61M
24h Volume
$68.60K
Avg Volume (6m)
$141.34K
24h High/Low
$0.00812332
$0.00790373
$0.00790373
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Real World Assets (RWA)
Artificial Intelligence (AI)
NFT
AI Agents
Chains
Solana
9RUup1LmD5PBsnd23...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00801660 | $0.00812332 | $0.00790373 | $0.00801660 | $68.60K | $8.61M |
| Dec 2, 2025 | $0.00799531 | $0.00808125 | $0.00792649 | $0.00808125 | $68.88K | $8.60M |
| Dec 1, 2025 | $0.00835086 | $0.00835086 | $0.00792563 | $0.00799773 | $71.53K | $8.57M |
| Nov 30, 2025 | $0.00826940 | $0.00837574 | $0.00825653 | $0.00836512 | $72.18K | $8.95M |
| Nov 29, 2025 | $0.00831161 | $0.00853995 | $0.00826959 | $0.00826959 | $72.00K | $8.96M |
| Nov 28, 2025 | $0.00836550 | $0.00837813 | $0.00830803 | $0.00831507 | $67.13K | $8.96M |
| Nov 27, 2025 | $0.00847589 | $0.00850543 | $0.00841752 | $0.00843253 | $67.13K | $9.07M |
| Nov 26, 2025 | $0.00831249 | $0.00850941 | $0.00831249 | $0.00850151 | $65.33K | $9.02M |
| Nov 25, 2025 | $0.00834189 | $0.00834189 | $0.00830152 | $0.00830363 | $58.30K | $8.93M |
| Nov 24, 2025 | $0.00836782 | $0.00846131 | $0.00832902 | $0.00834612 | $66.10K | $9.01M |
| Nov 23, 2025 | $0.00836501 | $0.00837281 | $0.00835879 | $0.00836487 | $64.00K | $8.99M |
| Nov 22, 2025 | $0.00836357 | $0.00837052 | $0.00835494 | $0.00836273 | $66.12K | $8.98M |
| Nov 21, 2025 | $0.00852781 | $0.00852781 | $0.00839073 | $0.00840638 | $69.21K | $9.08M |
| Nov 20, 2025 | $0.00852418 | $0.00869151 | $0.00850143 | $0.00853147 | $67.30K | $9.24M |
| Nov 19, 2025 | $0.00878657 | $0.00880390 | $0.00852372 | $0.00854614 | $67.34K | $9.28M |
| Nov 18, 2025 | $0.00868952 | $0.00882387 | $0.00861977 | $0.00879633 | $65.33K | $9.33M |
| Nov 17, 2025 | $0.00884138 | $0.00897087 | $0.00868252 | $0.00869210 | $64.50K | $9.50M |
| Nov 16, 2025 | $0.00877051 | $0.00887816 | $0.00875693 | $0.00884070 | $65.23K | $9.45M |
| Nov 15, 2025 | $0.00884797 | $0.00884797 | $0.00876156 | $0.00878135 | $66.55K | $9.44M |
| Nov 14, 2025 | $0.00913720 | $0.00916413 | $0.00882930 | $0.00887191 | $71.46K | $9.62M |
| Nov 13, 2025 | $0.00926294 | $0.00949765 | $0.00915072 | $0.00915072 | $77.03K | $10.02M |
| Nov 12, 2025 | $0.00965595 | $0.00971032 | $0.00923460 | $0.00924327 | $68.84K | $10.27M |
| Nov 11, 2025 | $0.00968813 | $0.00976730 | $0.00968071 | $0.00968813 | $67.53K | $10.41M |
| Nov 10, 2025 | $0.00993344 | $0.00993344 | $0.00993344 | $0.00993344 | $65.51K | $10.67M |
| Nov 9, 2025 | $0.00978074 | $0.00978074 | $0.00978074 | $0.00978074 | $63.06K | $10.51M |
| Nov 8, 2025 | $0.00997303 | $0.00997303 | $0.00997303 | $0.00997303 | $67.46K | $10.72M |
| Nov 7, 2025 | $0.00985531 | $0.00985531 | $0.00985531 | $0.00985531 | $65.49K | $10.59M |
| Nov 6, 2025 | $0.00981336 | $0.00981336 | $0.00981336 | $0.00981336 | $67.89K | $10.54M |
| Nov 5, 2025 | $0.00996652 | $0.00996652 | $0.00996652 | $0.00996652 | $76.33K | $10.70M |
| Nov 4, 2025 | $0.00992072 | $0.00992072 | $0.00992072 | $0.00992072 | $73.56K | $10.66M |
| Nov 3, 2025 | $0.00993194 | $0.00993194 | $0.00993194 | $0.00993194 | $64.08K | $10.67M |
| Nov 2, 2025 | $0.00993658 | $0.00993658 | $0.00993658 | $0.00993658 | $64.85K | $10.68M |
| Nov 1, 2025 | $0.00993079 | $0.00993079 | $0.00993079 | $0.00993079 | $65.63K | $10.68M |
| Oct 31, 2025 | $0.00993394 | $0.00993394 | $0.00993394 | $0.00993394 | $74.10K | $10.66M |
| Oct 30, 2025 | $0.00996458 | $0.00996458 | $0.00996458 | $0.00996458 | $88.55K | $10.71M |
| Oct 29, 2025 | $0.00997309 | $0.00997309 | $0.00997309 | $0.00997309 | $78.47K | $10.74M |
| Oct 28, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $72.91K | $10.82M |
| Oct 27, 2025 | $0.0100 | $0.0100 | $0.0100 | $0.0100 | $73.56K | $10.79M |
| Oct 26, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $76.20K | $10.80M |
| Oct 25, 2025 | $0.0100 | $0.0100 | $0.0100 | $0.0100 | $74.02K | $10.78M |
| Oct 24, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $75.09K | $10.80M |
| Oct 23, 2025 | $0.0100 | $0.0100 | $0.0100 | $0.0100 | $71.45K | $10.74M |
| Oct 22, 2025 | $0.00998999 | $0.00998999 | $0.00998999 | $0.00998999 | $74.14K | $10.73M |
| Oct 21, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $83.19K | $10.80M |
| Oct 20, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $72.94K | $10.85M |
| Oct 19, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $74.07K | $10.80M |
| Oct 18, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $76.73K | $10.83M |
| Oct 17, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $82.10K | $10.85M |
| Oct 16, 2025 | $0.00943339 | $0.00943339 | $0.00943339 | $0.00943339 | $79.46K | $10.11M |
| Oct 15, 2025 | $0.00932566 | $0.00932566 | $0.00932566 | $0.00932566 | $78.93K | $10.02M |
| Oct 14, 2025 | $0.00950478 | $0.00950478 | $0.00950478 | $0.00950478 | $77.42K | $10.21M |
| Oct 13, 2025 | $0.00941970 | $0.00941970 | $0.00941970 | $0.00941970 | $73.24K | $10.12M |
| Oct 12, 2025 | $0.00942778 | $0.00942778 | $0.00942778 | $0.00942778 | $79.43K | $10.13M |
| Oct 11, 2025 | $0.00985152 | $0.00985152 | $0.00985152 | $0.00985152 | $67.42K | $10.86M |
| Oct 10, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $71.38K | $10.84M |
| Oct 9, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $63.26K | $10.92M |
| Oct 8, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $66.91K | $10.85M |
| Oct 7, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $73.21K | $10.84M |
| Oct 6, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $76.00K | $10.86M |
| Oct 5, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $74.91K | $10.85M |
| Oct 4, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $81.66K | $10.93M |
| Oct 3, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $87.70K | $11.15M |
| Oct 2, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $72.27K | $11.17M |
| Oct 1, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $74.74K | $11.17M |
| Sep 30, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $70.50K | $11.25M |
| Sep 29, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $74.46K | $11.28M |
| Sep 28, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $66.12K | $11.19M |
| Sep 27, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $72.74K | $11.51M |
| Sep 26, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $76.21K | $11.48M |
| Sep 25, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $77.80K | $11.66M |
| Sep 24, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $91.22K | $11.73M |
| Sep 23, 2025 | $0.00969820 | $0.00969820 | $0.00969820 | $0.00969820 | $61.89K | $10.42M |
| Sep 22, 2025 | $0.00970979 | $0.00970979 | $0.00970979 | $0.00970979 | $72.37K | $10.42M |
| Sep 21, 2025 | $0.00975223 | $0.00975223 | $0.00975223 | $0.00975223 | $73.40K | $10.48M |
| Sep 20, 2025 | $0.00971703 | $0.00971703 | $0.00971703 | $0.00971703 | $73.02K | $10.44M |
| Sep 19, 2025 | $0.00975744 | $0.00975744 | $0.00975744 | $0.00975744 | $70.04K | $10.47M |
| Sep 18, 2025 | $0.00979216 | $0.00979216 | $0.00979216 | $0.00979216 | $78.25K | $10.52M |
| Sep 17, 2025 | $0.00991939 | $0.00991939 | $0.00991939 | $0.00991939 | $67.65K | $10.66M |
| Sep 16, 2025 | $0.00991110 | $0.00991110 | $0.00991110 | $0.00991110 | $74.13K | $10.64M |
| Sep 15, 2025 | $0.00996968 | $0.00996968 | $0.00996968 | $0.00996968 | $62.94K | $10.71M |
| Sep 14, 2025 | $0.00991436 | $0.00991436 | $0.00991436 | $0.00991436 | $61.35K | $10.65M |
| Sep 13, 2025 | $0.00999538 | $0.00999538 | $0.00999538 | $0.00999538 | $74.58K | $10.74M |
| Sep 12, 2025 | $0.00996542 | $0.00996542 | $0.00996542 | $0.00996542 | $67.45K | $10.69M |
| Sep 11, 2025 | $0.00994889 | $0.00994889 | $0.00994889 | $0.00994889 | $71.04K | $10.69M |
| Sep 10, 2025 | $0.00995854 | $0.00995854 | $0.00995854 | $0.00995854 | $76.83K | $10.70M |
| Sep 9, 2025 | $0.00989782 | $0.00989782 | $0.00989782 | $0.00989782 | $22.19K | $10.63M |
| Sep 8, 2025 | $0.00977742 | $0.00977742 | $0.00977742 | $0.00977742 | $18.79K | $10.51M |
| Sep 7, 2025 | $0.00978355 | $0.00978355 | $0.00978355 | $0.00978355 | $21.17K | $10.51M |
| Sep 6, 2025 | $0.00982403 | $0.00982403 | $0.00982403 | $0.00982403 | $20.17K | $10.56M |
| Sep 5, 2025 | $0.00980272 | $0.00980272 | $0.00980272 | $0.00980272 | $14.01K | $10.52M |
| Sep 4, 2025 | $0.00980184 | $0.00980184 | $0.00980184 | $0.00980184 | $12.41K | $10.52M |
| Sep 3, 2025 | $0.00985291 | $0.00985291 | $0.00985291 | $0.00985291 | $20.24K | $10.58M |
| Sep 2, 2025 | $0.00972614 | $0.00972614 | $0.00972614 | $0.00972614 | $19.99K | $10.44M |
| Sep 1, 2025 | $0.00963808 | $0.00963808 | $0.00963808 | $0.00963808 | $18.85K | $10.35M |
| Aug 31, 2025 | $0.00967455 | $0.00967455 | $0.00967455 | $0.00967455 | $27.13K | $10.39M |
| Aug 30, 2025 | $0.00864326 | $0.00864326 | $0.00864326 | $0.00864326 | $17.76K | $9.28M |
| Aug 29, 2025 | $0.00872807 | $0.00872807 | $0.00872807 | $0.00872807 | $21.60K | $9.37M |
| Aug 28, 2025 | $0.00870880 | $0.00870880 | $0.00870880 | $0.00870880 | $18.74K | $9.35M |
| Aug 27, 2025 | $0.00868682 | $0.00868682 | $0.00868682 | $0.00868682 | $20.70K | $9.32M |
| Aug 26, 2025 | $0.00860467 | $0.00860467 | $0.00860467 | $0.00860467 | $33.28K | $9.24M |
| Aug 25, 2025 | $0.00762120 | $0.00762120 | $0.00762120 | $0.00762120 | $24.89K | $8.18M |
| Aug 24, 2025 | $0.00757974 | $0.00757974 | $0.00757974 | $0.00757974 | $22.98K | $8.14M |
| Aug 23, 2025 | $0.00756361 | $0.00756361 | $0.00756361 | $0.00756361 | $25.70K | $8.12M |
| Aug 22, 2025 | $0.00752657 | $0.00752657 | $0.00752657 | $0.00752657 | $14.20K | $8.08M |
| Aug 21, 2025 | $0.00759872 | $0.00759872 | $0.00759872 | $0.00759872 | $24.15K | $8.16M |
| Aug 20, 2025 | $0.00755797 | $0.00755797 | $0.00755797 | $0.00755797 | $23.47K | $8.11M |
| Aug 19, 2025 | $0.00757588 | $0.00757588 | $0.00757588 | $0.00757588 | $22.55K | $8.13M |
| Aug 18, 2025 | $0.00761191 | $0.00761191 | $0.00761191 | $0.00761191 | $13.36K | $8.17M |
| Aug 17, 2025 | $0.00758446 | $0.00758446 | $0.00758446 | $0.00758446 | $10.71K | $8.14M |
| Aug 16, 2025 | $0.00758342 | $0.00758342 | $0.00758342 | $0.00758342 | $8.47K | $8.14M |
| Aug 15, 2025 | $0.00761713 | $0.00761713 | $0.00761713 | $0.00761713 | $16.82K | $8.18M |
| Aug 14, 2025 | $0.00764329 | $0.00764329 | $0.00764329 | $0.00764329 | $56.73K | $8.20M |
| Aug 13, 2025 | $0.00767364 | $0.00767364 | $0.00767364 | $0.00767364 | $247.85K | $8.26M |
| Aug 12, 2025 | $0.00768973 | $0.00768973 | $0.00768973 | $0.00768973 | $148.03K | $8.19M |
| Aug 11, 2025 | $0.00774318 | $0.00774318 | $0.00774318 | $0.00774318 | $122.47K | $8.35M |
| Aug 10, 2025 | $0.00788209 | $0.00788209 | $0.00788209 | $0.00788209 | $95.75K | $8.59M |
| Aug 9, 2025 | $0.00822070 | $0.00822070 | $0.00822070 | $0.00822070 | $163.11K | $8.83M |
| Aug 8, 2025 | $0.00862585 | $0.00862585 | $0.00862585 | $0.00862585 | $242.46K | $9.23M |
| Aug 7, 2025 | $0.00874992 | $0.00874992 | $0.00874992 | $0.00874992 | $291.40K | $9.37M |
| Aug 6, 2025 | $0.00859872 | $0.00859872 | $0.00859872 | $0.00859872 | $242.86K | $9.31M |
| Aug 5, 2025 | $0.00916063 | $0.00916063 | $0.00916063 | $0.00916063 | $290.16K | $9.82M |
| Aug 4, 2025 | $0.00960331 | $0.00960331 | $0.00960331 | $0.00960331 | $402.04K | $10.31M |
| Aug 3, 2025 | $0.00925040 | $0.00925040 | $0.00925040 | $0.00925040 | $300.06K | $9.93M |
| Aug 2, 2025 | $0.00944467 | $0.00944467 | $0.00944467 | $0.00944467 | $368.50K | $10.06M |
| Aug 1, 2025 | $0.0149 | $0.0149 | $0.0149 | $0.0149 | $396.39K | $15.72M |
| Jul 31, 2025 | $0.0162 | $0.0162 | $0.0162 | $0.0162 | $287.87K | $17.36M |
| Jul 30, 2025 | $0.0159 | $0.0159 | $0.0159 | $0.0159 | $305.17K | $17.08M |
| Jul 29, 2025 | $0.0163 | $0.0163 | $0.0163 | $0.0163 | $463.90K | $17.45M |
| Jul 28, 2025 | $0.0181 | $0.0181 | $0.0181 | $0.0181 | $506.29K | $19.38M |
| Jul 27, 2025 | $0.0186 | $0.0186 | $0.0186 | $0.0186 | $458.44K | $19.93M |
| Jul 26, 2025 | $0.0185 | $0.0185 | $0.0185 | $0.0185 | $504.67K | $20.02M |
| Jul 25, 2025 | $0.0183 | $0.0183 | $0.0183 | $0.0183 | $460.79K | $19.41M |
| Jul 24, 2025 | $0.0180 | $0.0180 | $0.0180 | $0.0180 | $553.66K | $19.31M |
| Jul 23, 2025 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $579.00K | $21.54M |
| Jul 22, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $452.33K | $23.01M |
| Jul 21, 2025 | $0.0202 | $0.0202 | $0.0202 | $0.0202 | $226.38K | $21.72M |
| Jul 20, 2025 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $219.23K | $21.38M |
| Jul 19, 2025 | $0.0210 | $0.0210 | $0.0210 | $0.0210 | $224.98K | $22.58M |
| Jul 18, 2025 | $0.0223 | $0.0223 | $0.0223 | $0.0223 | $430.29K | $23.80M |
| Jul 17, 2025 | $0.0217 | $0.0217 | $0.0217 | $0.0217 | $430.31K | $23.17M |
| Jul 16, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $380.47K | $22.93M |
| Jul 15, 2025 | $0.0197 | $0.0197 | $0.0197 | $0.0197 | $320.98K | $21.18M |
| Jul 14, 2025 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $344.00K | $21.41M |
| Jul 13, 2025 | $0.0186 | $0.0186 | $0.0186 | $0.0186 | $646.24K | $20.14M |
| Jul 12, 2025 | $0.0195 | $0.0195 | $0.0195 | $0.0195 | $441.49K | $20.89M |
| Jul 11, 2025 | $0.0223 | $0.0223 | $0.0223 | $0.0223 | $372.15K | $23.93M |
| Jul 10, 2025 | $0.0222 | $0.0222 | $0.0222 | $0.0222 | $326.61K | $23.85M |
| Jul 9, 2025 | $0.0222 | $0.0222 | $0.0222 | $0.0222 | $279.54K | $23.86M |
| Jul 8, 2025 | $0.0221 | $0.0221 | $0.0221 | $0.0221 | $304.21K | $23.73M |
| Jul 7, 2025 | $0.0222 | $0.0222 | $0.0222 | $0.0222 | $329.87K | $23.79M |
| Jul 6, 2025 | $0.0221 | $0.0221 | $0.0221 | $0.0221 | $341.95K | $23.77M |
| Jul 5, 2025 | $0.0221 | $0.0221 | $0.0221 | $0.0221 | $325.80K | $23.75M |
| Jul 4, 2025 | $0.0223 | $0.0223 | $0.0223 | $0.0223 | $348.83K | $23.92M |
| Jul 3, 2025 | $0.0223 | $0.0223 | $0.0223 | $0.0223 | $414.70K | $24.02M |
| Jul 2, 2025 | $0.0227 | $0.0227 | $0.0227 | $0.0227 | $385.91K | $24.37M |
| Jul 1, 2025 | $0.0238 | $0.0238 | $0.0238 | $0.0238 | $409.72K | $25.48M |