Vyvo Smart Chain
VSC
Rank #1933
$0.00146906
Updated 2 months ago
Market Cap
$6.44M
24h Volume
$139.84K
Avg Volume (6m)
$90.64K
24h High/Low
$0.00154427
$0.00146906
$0.00146906
Price Chart
Categories & Chains
Categories
Smart Contract Platform
BNB Chain Ecosystem
Polygon Ecosystem
Layer 2 (L2)
Chains
Polygon Pos
0xcdf937995a55a9a...
Binance Smart Chain
0xcdf937995a55a9a...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00146906 | $0.00154427 | $0.00146906 | $0.00146906 | $139.84K | $6.44M |
| Dec 2, 2025 | $0.00152436 | $0.00154343 | $0.00152287 | $0.00152287 | $116.33K | $6.93M |
| Dec 1, 2025 | $0.00153687 | $0.00153687 | $0.00152196 | $0.00152590 | $101.71K | $6.69M |
| Nov 30, 2025 | $0.00154155 | $0.00154749 | $0.00152920 | $0.00153880 | $68.30K | $6.73M |
| Nov 29, 2025 | $0.00161704 | $0.00161704 | $0.00154581 | $0.00154581 | $72.30K | $6.95M |
| Nov 28, 2025 | $0.00162645 | $0.00163191 | $0.00161499 | $0.00161604 | $72.42K | $7.11M |
| Nov 27, 2025 | $0.00171831 | $0.00171831 | $0.00161115 | $0.00161986 | $70.41K | $7.17M |
| Nov 26, 2025 | $0.00167666 | $0.00188490 | $0.00154078 | $0.00183531 | $120.84K | $7.15M |
| Nov 25, 2025 | $0.00195372 | $0.00195372 | $0.00128799 | $0.00183759 | $57.25K | $7.87M |
| Nov 24, 2025 | $0.00195591 | $0.00196388 | $0.00193967 | $0.00195394 | $119.74K | $8.51M |
| Nov 23, 2025 | $0.00196837 | $0.00196837 | $0.00186575 | $0.00194513 | $186.07K | $8.39M |
| Nov 22, 2025 | $0.00169828 | $0.00215169 | $0.00169828 | $0.00195589 | $226.73K | $8.30M |
| Nov 21, 2025 | $0.00129316 | $0.00170546 | $0.00106779 | $0.00168733 | $142.25K | $6.14M |
| Nov 20, 2025 | $0.00126694 | $0.00140122 | $0.00114173 | $0.00120477 | $149.85K | $5.45M |
| Nov 19, 2025 | $0.00150039 | $0.00178713 | $0.00132725 | $0.00132725 | $80.27K | $6.97M |
| Nov 18, 2025 | $0.00143862 | $0.00185831 | $0.00143621 | $0.00151206 | $98.65K | $7.19M |
| Nov 17, 2025 | $0.00159294 | $0.00160021 | $0.00135130 | $0.00144158 | $140.07K | $6.53M |
| Nov 16, 2025 | $0.00164708 | $0.00169208 | $0.00155721 | $0.00158515 | $193.75K | $7.10M |
| Nov 15, 2025 | $0.00169713 | $0.00169713 | $0.00163723 | $0.00164901 | $220.38K | $7.17M |
| Nov 14, 2025 | $0.00170305 | $0.00178019 | $0.00169856 | $0.00169856 | $174.75K | $7.48M |
| Nov 13, 2025 | $0.00170548 | $0.00178512 | $0.00169766 | $0.00170639 | $86.72K | $7.41M |
| Nov 12, 2025 | $0.00177563 | $0.00179494 | $0.00169945 | $0.00169945 | $84.05K | $7.53M |
| Nov 11, 2025 | $0.00180519 | $0.00181855 | $0.00171167 | $0.00180519 | $167.73K | $7.80M |
| Nov 10, 2025 | $0.00177255 | $0.00177255 | $0.00177255 | $0.00177255 | $15.24K | $7.64M |
| Nov 9, 2025 | $0.00181487 | $0.00181487 | $0.00181487 | $0.00181487 | $18.60K | $7.80M |
| Nov 8, 2025 | $0.00174799 | $0.00174799 | $0.00174799 | $0.00174799 | $15.83K | $7.52M |
| Nov 7, 2025 | $0.00176328 | $0.00176328 | $0.00176328 | $0.00176328 | $16.75K | $7.57M |
| Nov 6, 2025 | $0.00177486 | $0.00177486 | $0.00177486 | $0.00177486 | $55.82K | $7.62M |
| Nov 5, 2025 | $0.00185628 | $0.00185628 | $0.00185628 | $0.00185628 | $60.70K | $7.96M |
| Nov 4, 2025 | $0.00192908 | $0.00192908 | $0.00192908 | $0.00192908 | $28.43K | $8.27M |
| Nov 3, 2025 | $0.00198889 | $0.00198889 | $0.00198889 | $0.00198889 | $61.20K | $8.54M |
| Nov 2, 2025 | $0.00190512 | $0.00190512 | $0.00190512 | $0.00190512 | $46.44K | $8.15M |
| Nov 1, 2025 | $0.00205510 | $0.00205510 | $0.00205510 | $0.00205510 | $40.23K | $8.73M |
| Oct 31, 2025 | $0.00201086 | $0.00201086 | $0.00201086 | $0.00201086 | $52.60K | $8.59M |
| Oct 30, 2025 | $0.00202881 | $0.00202881 | $0.00202881 | $0.00202881 | $36.74K | $8.67M |
| Oct 29, 2025 | $0.00202359 | $0.00202359 | $0.00202359 | $0.00202359 | $179.35K | $8.63M |
| Oct 28, 2025 | $0.00200230 | $0.00200230 | $0.00200230 | $0.00200230 | $96.61K | $8.54M |
| Oct 27, 2025 | $0.00199449 | $0.00199449 | $0.00199449 | $0.00199449 | $27.09K | $8.50M |
| Oct 26, 2025 | $0.00193968 | $0.00193968 | $0.00193968 | $0.00193968 | $24.13K | $8.25M |
| Oct 25, 2025 | $0.00189626 | $0.00189626 | $0.00189626 | $0.00189626 | $91.99K | $8.06M |
| Oct 24, 2025 | $0.00190606 | $0.00190606 | $0.00190606 | $0.00190606 | $87.07K | $8.10M |
| Oct 23, 2025 | $0.00203443 | $0.00203443 | $0.00203443 | $0.00203443 | $53.41K | $8.63M |
| Oct 22, 2025 | $0.00201344 | $0.00201344 | $0.00201344 | $0.00201344 | $134.09K | $8.54M |
| Oct 21, 2025 | $0.00218735 | $0.00218735 | $0.00218735 | $0.00218735 | $102.33K | $9.27M |
| Oct 20, 2025 | $0.00202153 | $0.00202153 | $0.00202153 | $0.00202153 | $32.57K | $8.56M |
| Oct 19, 2025 | $0.00191510 | $0.00191510 | $0.00191510 | $0.00191510 | $23.96K | $8.10M |
| Oct 18, 2025 | $0.00195696 | $0.00195696 | $0.00195696 | $0.00195696 | $24.30K | $8.27M |
| Oct 17, 2025 | $0.00191934 | $0.00191934 | $0.00191934 | $0.00191934 | $84.39K | $8.11M |
| Oct 16, 2025 | $0.00194206 | $0.00194206 | $0.00194206 | $0.00194206 | $28.33K | $8.20M |
| Oct 15, 2025 | $0.00195851 | $0.00195851 | $0.00195851 | $0.00195851 | $109.45K | $8.25M |
| Oct 14, 2025 | $0.00218237 | $0.00218237 | $0.00218237 | $0.00218237 | $79.63K | $9.18M |
| Oct 13, 2025 | $0.00212397 | $0.00212397 | $0.00212397 | $0.00212397 | $42.32K | $8.93M |
| Oct 12, 2025 | $0.00200817 | $0.00200817 | $0.00200817 | $0.00200817 | $116.44K | $8.62M |
| Oct 11, 2025 | $0.00210828 | $0.00210828 | $0.00210828 | $0.00210828 | $35.43K | $8.85M |
| Oct 10, 2025 | $0.00221614 | $0.00221614 | $0.00221614 | $0.00221614 | $111.04K | $9.29M |
| Oct 9, 2025 | $0.00226007 | $0.00226007 | $0.00226007 | $0.00226007 | $45.06K | $9.44M |
| Oct 8, 2025 | $0.00225608 | $0.00225608 | $0.00225608 | $0.00225608 | $26.05K | $9.45M |
| Oct 7, 2025 | $0.00226942 | $0.00226942 | $0.00226942 | $0.00226942 | $47.09K | $9.50M |
| Oct 6, 2025 | $0.00227826 | $0.00227826 | $0.00227826 | $0.00227826 | $74.18K | $9.52M |
| Oct 5, 2025 | $0.00224959 | $0.00224959 | $0.00224959 | $0.00224959 | $26.70K | $9.40M |
| Oct 4, 2025 | $0.00225932 | $0.00225932 | $0.00225932 | $0.00225932 | $60.12K | $9.43M |
| Oct 3, 2025 | $0.00246319 | $0.00246319 | $0.00246319 | $0.00246319 | $61.54K | $10.27M |
| Oct 2, 2025 | $0.00247639 | $0.00247639 | $0.00247639 | $0.00247639 | $33.81K | $10.32M |
| Oct 1, 2025 | $0.00268393 | $0.00268393 | $0.00268393 | $0.00268393 | $35.92K | $11.19M |
| Sep 30, 2025 | $0.00274187 | $0.00274187 | $0.00274187 | $0.00274187 | $29.09K | $11.32M |
| Sep 29, 2025 | $0.00276450 | $0.00276450 | $0.00276450 | $0.00276450 | $25.02K | $11.47M |
| Sep 28, 2025 | $0.00280752 | $0.00280752 | $0.00280752 | $0.00280752 | $32.27K | $11.66M |
| Sep 27, 2025 | $0.00273719 | $0.00273719 | $0.00273719 | $0.00273719 | $50.90K | $11.36M |
| Sep 26, 2025 | $0.00275751 | $0.00275751 | $0.00275751 | $0.00275751 | $53.55K | $11.44M |
| Sep 25, 2025 | $0.00284632 | $0.00284632 | $0.00284632 | $0.00284632 | $50.76K | $11.79M |
| Sep 24, 2025 | $0.00299769 | $0.00299769 | $0.00299769 | $0.00299769 | $119.94K | $12.42M |
| Sep 23, 2025 | $0.00314185 | $0.00314185 | $0.00314185 | $0.00314185 | $24.58K | $12.99M |
| Sep 22, 2025 | $0.00315552 | $0.00315552 | $0.00315552 | $0.00315552 | $32.07K | $13.04M |
| Sep 21, 2025 | $0.00322406 | $0.00322406 | $0.00322406 | $0.00322406 | $84.14K | $13.32M |
| Sep 20, 2025 | $0.00332817 | $0.00332817 | $0.00332817 | $0.00332817 | $93.89K | $13.73M |
| Sep 19, 2025 | $0.00361222 | $0.00361222 | $0.00361222 | $0.00361222 | $80.29K | $14.89M |
| Sep 18, 2025 | $0.00351065 | $0.00351065 | $0.00351065 | $0.00351065 | $84.45K | $14.43M |
| Sep 17, 2025 | $0.00379462 | $0.00379462 | $0.00379462 | $0.00379462 | $80.14K | $15.59M |
| Sep 16, 2025 | $0.00376642 | $0.00376642 | $0.00376642 | $0.00376642 | $81.62K | $15.66M |
| Sep 15, 2025 | $0.00380808 | $0.00380808 | $0.00380808 | $0.00380808 | $165.27K | $15.61M |
| Sep 14, 2025 | $0.00397934 | $0.00397934 | $0.00397934 | $0.00397934 | $163.10K | $16.31M |
| Sep 13, 2025 | $0.00409659 | $0.00409659 | $0.00409659 | $0.00409659 | $136.98K | $16.78M |
| Sep 12, 2025 | $0.00418449 | $0.00418449 | $0.00418449 | $0.00418449 | $115.27K | $17.08M |
| Sep 11, 2025 | $0.00389832 | $0.00389832 | $0.00389832 | $0.00389832 | $164.19K | $15.93M |
| Sep 10, 2025 | $0.00437115 | $0.00437115 | $0.00437115 | $0.00437115 | $205.87K | $17.84M |
| Sep 9, 2025 | $0.00424049 | $0.00424049 | $0.00424049 | $0.00424049 | $151.34K | $17.31M |
| Sep 8, 2025 | $0.00467074 | $0.00467074 | $0.00467074 | $0.00467074 | $112.11K | $18.92M |
| Sep 7, 2025 | $0.00467247 | $0.00467247 | $0.00467247 | $0.00467247 | $137.08K | $19.00M |
| Sep 6, 2025 | $0.00469073 | $0.00469073 | $0.00469073 | $0.00469073 | $203.57K | $19.06M |
| Sep 5, 2025 | $0.00471084 | $0.00471084 | $0.00471084 | $0.00471084 | $195.77K | $19.14M |
| Sep 4, 2025 | $0.00469176 | $0.00469176 | $0.00469176 | $0.00469176 | $205.39K | $19.04M |
| Sep 3, 2025 | $0.00469586 | $0.00469586 | $0.00469586 | $0.00469586 | $218.50K | $19.04M |
| Sep 2, 2025 | $0.00469936 | $0.00469936 | $0.00469936 | $0.00469936 | $147.43K | $19.06M |
| Sep 1, 2025 | $0.00478406 | $0.00478406 | $0.00478406 | $0.00478406 | $42.56K | $19.36M |