VVS Finance
VVS
Rank #445
$0.00000222
Updated 2 months ago
Market Cap
$95.14M
24h Volume
$729.92K
Avg Volume (6m)
$1.25M
24h High/Low
$0.00000225
$0.00000213
$0.00000213
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Exchange-based Tokens
Decentralized Finance (DeFi)
Cronos Ecosystem
Decentralized Exchange (DEX)
Automated Market Maker (AMM)
Chains
Ethereum
0x839e71613f9aa06...
Cronos
0x2d03bece6747adc...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00000222 | $0.00000225 | $0.00000213 | $0.00000222 | $729.92K | $95.14M |
| Dec 2, 2025 | $0.00000206 | $0.00000225 | $0.00000204 | $0.00000219 | $776.44K | $91.25M |
| Dec 1, 2025 | $0.00000214 | $0.00000214 | $0.00000200 | $0.00000206 | $517.14K | $87.19M |
| Nov 30, 2025 | $0.00000215 | $0.00000218 | $0.00000215 | $0.00000217 | $325.27K | $92.77M |
| Nov 29, 2025 | $0.00000218 | $0.00000219 | $0.00000214 | $0.00000214 | $636.92K | $92.94M |
| Nov 28, 2025 | $0.00000224 | $0.00000226 | $0.00000218 | $0.00000218 | $1.07M | $94.93M |
| Nov 27, 2025 | $0.00000222 | $0.00000228 | $0.00000222 | $0.00000225 | $827.07K | $96.77M |
| Nov 26, 2025 | $0.00000221 | $0.00000223 | $0.00000215 | $0.00000221 | $1.88M | $93.86M |
| Nov 25, 2025 | $0.00000218 | $0.00000220 | $0.00000214 | $0.00000219 | $2.08M | $93.19M |
| Nov 24, 2025 | $0.00000213 | $0.00000221 | $0.00000210 | $0.00000219 | $1.24M | $91.79M |
| Nov 23, 2025 | $0.00000201 | $0.00000224 | $0.00000201 | $0.00000216 | $1.06M | $91.48M |
| Nov 22, 2025 | $0.00000198 | $0.00000200 | $0.00000195 | $0.00000200 | $727.45K | $84.61M |
| Nov 21, 2025 | $0.00000207 | $0.00000207 | $0.00000190 | $0.00000194 | $1.29M | $84.89M |
| Nov 20, 2025 | $0.00000222 | $0.00000223 | $0.00000204 | $0.00000209 | $1.06M | $92.76M |
| Nov 19, 2025 | $0.00000229 | $0.00000230 | $0.00000211 | $0.00000218 | $1.21M | $95.31M |
| Nov 18, 2025 | $0.00000210 | $0.00000226 | $0.00000206 | $0.00000226 | $771.08K | $91.82M |
| Nov 17, 2025 | $0.00000221 | $0.00000226 | $0.00000209 | $0.00000210 | $508.73K | $94.17M |
| Nov 16, 2025 | $0.00000232 | $0.00000234 | $0.00000218 | $0.00000218 | $226.52K | $97.73M |
| Nov 15, 2025 | $0.00000230 | $0.00000235 | $0.00000230 | $0.00000232 | $550.19K | $99.64M |
| Nov 14, 2025 | $0.00000247 | $0.00000248 | $0.00000231 | $0.00000233 | $968.98K | $101.82M |
| Nov 13, 2025 | $0.00000251 | $0.00000259 | $0.00000240 | $0.00000245 | $635.70K | $108.21M |
| Nov 12, 2025 | $0.00000253 | $0.00000261 | $0.00000250 | $0.00000250 | $752.61K | $109.50M |
| Nov 11, 2025 | $0.00000261 | $0.00000278 | $0.00000261 | $0.00000261 | $774.05K | $112.19M |
| Nov 10, 2025 | $0.00000258 | $0.00000258 | $0.00000258 | $0.00000258 | $330.53K | $131.75M |
| Nov 9, 2025 | $0.00000255 | $0.00000255 | $0.00000255 | $0.00000255 | $284.77K | $130.29M |
| Nov 8, 2025 | $0.00000263 | $0.00000263 | $0.00000263 | $0.00000263 | $1.19M | $134.23M |
| Nov 7, 2025 | $0.00000249 | $0.00000249 | $0.00000249 | $0.00000249 | $1.12M | $127.11M |
| Nov 6, 2025 | $0.00000254 | $0.00000254 | $0.00000254 | $0.00000254 | $974.57K | $119.41M |
| Nov 5, 2025 | $0.00000248 | $0.00000248 | $0.00000248 | $0.00000248 | $1.49M | $116.30M |
| Nov 4, 2025 | $0.00000262 | $0.00000262 | $0.00000262 | $0.00000262 | $934.17K | $122.74M |
| Nov 3, 2025 | $0.00000295 | $0.00000295 | $0.00000295 | $0.00000295 | $230.35K | $138.43M |
| Nov 2, 2025 | $0.00000299 | $0.00000299 | $0.00000299 | $0.00000299 | $319.63K | $140.15M |
| Nov 1, 2025 | $0.00000295 | $0.00000295 | $0.00000295 | $0.00000295 | $343.61K | $138.28M |
| Oct 31, 2025 | $0.00000296 | $0.00000296 | $0.00000296 | $0.00000296 | $809.49K | $138.57M |
| Oct 30, 2025 | $0.00000299 | $0.00000299 | $0.00000299 | $0.00000299 | $609.55K | $139.83M |
| Oct 29, 2025 | $0.00000307 | $0.00000307 | $0.00000307 | $0.00000307 | $1.55M | $143.78M |
| Oct 28, 2025 | $0.00000306 | $0.00000306 | $0.00000306 | $0.00000306 | $638.96K | $143.29M |
| Oct 27, 2025 | $0.00000314 | $0.00000314 | $0.00000314 | $0.00000314 | $227.92K | $147.23M |
| Oct 26, 2025 | $0.00000309 | $0.00000309 | $0.00000309 | $0.00000309 | $303.88K | $144.73M |
| Oct 25, 2025 | $0.00000303 | $0.00000303 | $0.00000303 | $0.00000303 | $677.02K | $141.94M |
| Oct 24, 2025 | $0.00000292 | $0.00000292 | $0.00000292 | $0.00000292 | $532.80K | $136.39M |
| Oct 23, 2025 | $0.00000287 | $0.00000287 | $0.00000287 | $0.00000287 | $833.44K | $134.39M |
| Oct 22, 2025 | $0.00000298 | $0.00000298 | $0.00000298 | $0.00000298 | $1.02M | $139.23M |
| Oct 21, 2025 | $0.00000305 | $0.00000305 | $0.00000305 | $0.00000305 | $563.80K | $142.83M |
| Oct 20, 2025 | $0.00000298 | $0.00000298 | $0.00000298 | $0.00000298 | $386.14K | $139.53M |
| Oct 19, 2025 | $0.00000293 | $0.00000293 | $0.00000293 | $0.00000293 | $240.82K | $137.00M |
| Oct 18, 2025 | $0.00000289 | $0.00000289 | $0.00000289 | $0.00000289 | $876.50K | $135.51M |
| Oct 17, 2025 | $0.00000298 | $0.00000298 | $0.00000298 | $0.00000298 | $763.49K | $139.58M |
| Oct 16, 2025 | $0.00000319 | $0.00000319 | $0.00000319 | $0.00000319 | $1.14M | $148.94M |
| Oct 15, 2025 | $0.00000329 | $0.00000329 | $0.00000329 | $0.00000329 | $1.45M | $154.17M |
| Oct 14, 2025 | $0.00000351 | $0.00000351 | $0.00000351 | $0.00000351 | $960.96K | $163.91M |
| Oct 13, 2025 | $0.00000348 | $0.00000348 | $0.00000348 | $0.00000348 | $1.81M | $162.86M |
| Oct 12, 2025 | $0.00000318 | $0.00000318 | $0.00000318 | $0.00000318 | $2.68M | $148.71M |
| Oct 11, 2025 | $0.00000301 | $0.00000301 | $0.00000301 | $0.00000301 | $5.97M | $141.01M |
| Oct 10, 2025 | $0.00000395 | $0.00000395 | $0.00000395 | $0.00000395 | $548.61K | $185.10M |
| Oct 9, 2025 | $0.00000405 | $0.00000405 | $0.00000405 | $0.00000405 | $619.32K | $189.48M |
| Oct 8, 2025 | $0.00000401 | $0.00000401 | $0.00000401 | $0.00000401 | $746.71K | $187.12M |
| Oct 7, 2025 | $0.00000430 | $0.00000430 | $0.00000430 | $0.00000430 | $558.57K | $200.76M |
| Oct 6, 2025 | $0.00000428 | $0.00000428 | $0.00000428 | $0.00000428 | $399.11K | $200.26M |
| Oct 5, 2025 | $0.00000423 | $0.00000423 | $0.00000423 | $0.00000423 | $810.71K | $197.92M |
| Oct 4, 2025 | $0.00000437 | $0.00000437 | $0.00000437 | $0.00000437 | $710.05K | $204.27M |
| Oct 3, 2025 | $0.00000445 | $0.00000445 | $0.00000445 | $0.00000445 | $1.65M | $207.67M |
| Oct 2, 2025 | $0.00000415 | $0.00000415 | $0.00000415 | $0.00000415 | $779.86K | $193.66M |
| Oct 1, 2025 | $0.00000403 | $0.00000403 | $0.00000403 | $0.00000403 | $1.13M | $188.31M |
| Sep 30, 2025 | $0.00000390 | $0.00000390 | $0.00000390 | $0.00000390 | $817.97K | $183.05M |
| Sep 29, 2025 | $0.00000399 | $0.00000399 | $0.00000399 | $0.00000399 | $412.44K | $186.50M |
| Sep 28, 2025 | $0.00000382 | $0.00000382 | $0.00000382 | $0.00000382 | $344.17K | $178.57M |
| Sep 27, 2025 | $0.00000395 | $0.00000395 | $0.00000395 | $0.00000395 | $1.31M | $184.18M |
| Sep 26, 2025 | $0.00000383 | $0.00000383 | $0.00000383 | $0.00000383 | $1.22M | $178.19M |
| Sep 25, 2025 | $0.00000411 | $0.00000411 | $0.00000411 | $0.00000411 | $795.45K | $191.71M |
| Sep 24, 2025 | $0.00000423 | $0.00000423 | $0.00000423 | $0.00000423 | $694.92K | $197.74M |
| Sep 23, 2025 | $0.00000437 | $0.00000437 | $0.00000437 | $0.00000437 | $1.58M | $204.37M |
| Sep 22, 2025 | $0.00000445 | $0.00000445 | $0.00000445 | $0.00000445 | $432.95K | $207.40M |
| Sep 21, 2025 | $0.00000470 | $0.00000470 | $0.00000470 | $0.00000470 | $288.19K | $219.29M |
| Sep 20, 2025 | $0.00000475 | $0.00000475 | $0.00000475 | $0.00000475 | $648.11K | $222.07M |
| Sep 19, 2025 | $0.00000487 | $0.00000487 | $0.00000487 | $0.00000487 | $626.54K | $227.00M |
| Sep 18, 2025 | $0.00000486 | $0.00000486 | $0.00000486 | $0.00000486 | $633.27K | $226.66M |
| Sep 17, 2025 | $0.00000477 | $0.00000477 | $0.00000477 | $0.00000477 | $720.91K | $222.18M |
| Sep 16, 2025 | $0.00000474 | $0.00000474 | $0.00000474 | $0.00000474 | $1.13M | $221.06M |
| Sep 15, 2025 | $0.00000487 | $0.00000487 | $0.00000487 | $0.00000487 | $834.45K | $226.95M |
| Sep 14, 2025 | $0.00000513 | $0.00000513 | $0.00000513 | $0.00000513 | $585.82K | $238.99M |
| Sep 13, 2025 | $0.00000526 | $0.00000526 | $0.00000526 | $0.00000526 | $830.49K | $244.83M |
| Sep 12, 2025 | $0.00000535 | $0.00000535 | $0.00000535 | $0.00000535 | $991.08K | $248.90M |
| Sep 11, 2025 | $0.00000535 | $0.00000535 | $0.00000535 | $0.00000535 | $814.59K | $248.83M |
| Sep 10, 2025 | $0.00000533 | $0.00000533 | $0.00000533 | $0.00000533 | $2.04M | $248.66M |
| Sep 9, 2025 | $0.00000521 | $0.00000521 | $0.00000521 | $0.00000521 | $633.87K | $242.64M |
| Sep 8, 2025 | $0.00000540 | $0.00000540 | $0.00000540 | $0.00000540 | $824.17K | $251.60M |
| Sep 7, 2025 | $0.00000550 | $0.00000550 | $0.00000550 | $0.00000550 | $718.79K | $256.94M |
| Sep 6, 2025 | $0.00000552 | $0.00000552 | $0.00000552 | $0.00000552 | $1.03M | $256.78M |
| Sep 5, 2025 | $0.00000554 | $0.00000554 | $0.00000554 | $0.00000554 | $1.35M | $258.53M |
| Sep 4, 2025 | $0.00000579 | $0.00000579 | $0.00000579 | $0.00000579 | $2.15M | $269.95M |
| Sep 3, 2025 | $0.00000555 | $0.00000555 | $0.00000555 | $0.00000555 | $1.93M | $257.39M |
| Sep 2, 2025 | $0.00000557 | $0.00000557 | $0.00000557 | $0.00000557 | $1.77M | $260.07M |
| Sep 1, 2025 | $0.00000605 | $0.00000605 | $0.00000605 | $0.00000605 | $1.50M | $282.14M |
| Aug 31, 2025 | $0.00000630 | $0.00000630 | $0.00000630 | $0.00000630 | $5.11M | $292.62M |
| Aug 30, 2025 | $0.00000591 | $0.00000591 | $0.00000591 | $0.00000591 | $4.96M | $273.60M |
| Aug 29, 2025 | $0.00000682 | $0.00000682 | $0.00000682 | $0.00000682 | $17.65M | $317.31M |
| Aug 28, 2025 | $0.00000543 | $0.00000543 | $0.00000543 | $0.00000543 | $8.80M | $252.34M |
| Aug 27, 2025 | $0.00000425 | $0.00000425 | $0.00000425 | $0.00000425 | $5.07M | $197.62M |
| Aug 26, 2025 | $0.00000340 | $0.00000340 | $0.00000340 | $0.00000340 | $976.52K | $158.37M |
| Aug 25, 2025 | $0.00000342 | $0.00000342 | $0.00000342 | $0.00000342 | $558.03K | $159.16M |
| Aug 24, 2025 | $0.00000345 | $0.00000345 | $0.00000345 | $0.00000345 | $326.49K | $160.89M |
| Aug 23, 2025 | $0.00000333 | $0.00000333 | $0.00000333 | $0.00000333 | $630.34K | $155.24M |
| Aug 22, 2025 | $0.00000310 | $0.00000310 | $0.00000310 | $0.00000310 | $630.45K | $143.97M |
| Aug 21, 2025 | $0.00000316 | $0.00000316 | $0.00000316 | $0.00000316 | $999.29K | $146.56M |
| Aug 20, 2025 | $0.00000299 | $0.00000299 | $0.00000299 | $0.00000299 | $786.13K | $139.10M |
| Aug 19, 2025 | $0.00000323 | $0.00000323 | $0.00000323 | $0.00000323 | $560.93K | $157.70M |
| Aug 18, 2025 | $0.00000330 | $0.00000330 | $0.00000330 | $0.00000330 | $357.51K | $161.60M |
| Aug 17, 2025 | $0.00000329 | $0.00000329 | $0.00000329 | $0.00000329 | $351.12K | $160.94M |
| Aug 16, 2025 | $0.00000331 | $0.00000331 | $0.00000331 | $0.00000331 | $660.22K | $161.48M |