VIVI COIN
VIVI
Rank #1692
$0.00968813
Updated 9 days ago
Market Cap
$10.41M
24h Volume
$67.53K
Avg Volume (6m)
$202.16K
24h High/Low
$0.00976730
$0.00968071
$0.00968071
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 |
|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | $0.0240 | $0.0240 | $0.0240 | $0.0240 | $347.38K | $25.74M |
| Jun 29, 2025 | $0.0239 | $0.0239 | $0.0239 | $0.0239 | $396.92K | $25.64M |
| Jun 28, 2025 | $0.0237 | $0.0237 | $0.0237 | $0.0237 | $401.32K | $25.46M |
| Jun 27, 2025 | $0.0235 | $0.0235 | $0.0235 | $0.0235 | $422.46K | $25.55M |
| Jun 26, 2025 | $0.0229 | $0.0229 | $0.0229 | $0.0229 | $411.39K | $24.53M |
| Jun 25, 2025 | $0.0218 | $0.0218 | $0.0218 | $0.0218 | $382.87K | $22.79M |
| Jun 24, 2025 | $0.0191 | $0.0191 | $0.0191 | $0.0191 | $330.45K | $20.51M |
| Jun 23, 2025 | $0.0184 | $0.0184 | $0.0184 | $0.0184 | $404.42K | $19.74M |
| Jun 22, 2025 | $0.0185 | $0.0185 | $0.0185 | $0.0185 | $360.15K | $19.83M |
| Jun 21, 2025 | $0.0187 | $0.0187 | $0.0187 | $0.0187 | $392.66K | $20.06M |
| Jun 20, 2025 | $0.0194 | $0.0194 | $0.0194 | $0.0194 | $381.61K | $20.89M |
| Jun 19, 2025 | $0.0185 | $0.0185 | $0.0185 | $0.0185 | $445.30K | $19.92M |
| Jun 18, 2025 | $0.0180 | $0.0180 | $0.0180 | $0.0180 | $531.01K | $19.38M |
| Jun 17, 2025 | $0.0173 | $0.0173 | $0.0173 | $0.0173 | $546.45K | $18.60M |
| Jun 16, 2025 | $0.0176 | $0.0176 | $0.0176 | $0.0176 | $530.18K | $18.89M |
| Jun 15, 2025 | $0.0175 | $0.0175 | $0.0175 | $0.0175 | $391.28K | $18.84M |
| Jun 14, 2025 | $0.0175 | $0.0175 | $0.0175 | $0.0175 | $425.44K | $18.77M |
| Jun 13, 2025 | $0.0173 | $0.0173 | $0.0173 | $0.0173 | $471.08K | $18.57M |
| Jun 12, 2025 | $0.0174 | $0.0174 | $0.0174 | $0.0174 | $404.58K | $18.64M |
| Jun 11, 2025 | $0.0174 | $0.0174 | $0.0174 | $0.0174 | $544.47K | $18.69M |
| Jun 10, 2025 | $0.0180 | $0.0180 | $0.0180 | $0.0180 | $464.64K | $19.32M |
| Jun 9, 2025 | $0.0176 | $0.0176 | $0.0176 | $0.0176 | $486.02K | $18.86M |
| Jun 8, 2025 | $0.0179 | $0.0179 | $0.0179 | $0.0179 | $404.96K | $19.21M |
| Jun 7, 2025 | $0.0181 | $0.0181 | $0.0181 | $0.0181 | $430.84K | $19.42M |
| Jun 6, 2025 | $0.0182 | $0.0182 | $0.0182 | $0.0182 | $538.76K | $19.59M |
| Jun 5, 2025 | $0.0162 | $0.0162 | $0.0162 | $0.0162 | $512.73K | $17.49M |
| Jun 4, 2025 | $0.0150 | $0.0150 | $0.0150 | $0.0150 | $444.96K | $16.09M |
| Jun 3, 2025 | $0.0149 | $0.0149 | $0.0149 | $0.0149 | $559.61K | $15.96M |
| Jun 2, 2025 | $0.00772700 | $0.00772700 | $0.00772700 | $0.00772700 | $352.22K | $8.26M |
| Jun 1, 2025 | $0.00778971 | $0.00778971 | $0.00778971 | $0.00778971 | $357.28K | $8.33M |
| May 31, 2025 | $0.00780197 | $0.00780197 | $0.00780197 | $0.00780197 | $322.19K | $8.34M |
| May 30, 2025 | $0.00782517 | $0.00782517 | $0.00782517 | $0.00782517 | $206.93K | $8.37M |
| May 29, 2025 | $0.00787397 | $0.00787397 | $0.00787397 | $0.00787397 | $168.68K | $8.42M |
| May 28, 2025 | $0.00789501 | $0.00789501 | $0.00789501 | $0.00789501 | $194.37K | $8.44M |
| May 27, 2025 | $0.00792030 | $0.00792030 | $0.00792030 | $0.00792030 | $174.91K | $8.47M |
| May 26, 2025 | $0.00709239 | $0.00709239 | $0.00709239 | $0.00709239 | $148.91K | $7.58M |
| May 25, 2025 | $0.00694098 | $0.00694098 | $0.00694098 | $0.00694098 | $182.02K | $7.42M |
| May 24, 2025 | $0.00791842 | $0.00791842 | $0.00791842 | $0.00791842 | $143.09K | $8.48M |
| May 23, 2025 | $0.00796426 | $0.00796426 | $0.00796426 | $0.00796426 | $113.18K | $8.52M |
| May 22, 2025 | $0.00795848 | $0.00795848 | $0.00795848 | $0.00795848 | $103.13K | $8.51M |
| May 21, 2025 | $0.00795571 | $0.00795571 | $0.00795571 | $0.00795571 | $92.05K | $8.47M |
| May 20, 2025 | $0.00780038 | $0.00780038 | $0.00780038 | $0.00780038 | $97.66K | $8.34M |