VAIOT (VAI) historical data and Live price

vaiot

VAIOT

VAI
$ 0.273003 -5.406 % 0.0000039 BTC
MARKET CAP
86.765 M
24H VOLUME
3.6 M
CIRC.SUPPLY
317.819 M
MAX SUPPLY
400 M
Rank517
1H -1.27 %
24H -5.41 %
7D -8.45 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/28/240.2840.3070.2710.2763,491,549.8187,780,315.46
3/27/240.2850.3080.2710.2843,585,653.6590,128,253.3
3/26/240.3280.3570.2770.2854,322,591.2590,597,673.8
3/25/240.3290.3740.3260.3285,541,437.89104,377,694.05
3/24/240.2780.3350.2750.3292,374,337.57104,715,114.25
3/23/240.2780.2950.2730.2781,264,400.6388,319,056.44
3/22/240.30.3050.2720.2781,712,278.4288,294,106.86
3/21/240.3260.3340.290.31,874,656.5395,438,876.53
3/20/240.2980.3390.2850.3261,957,965.59103,627,206.93
3/19/240.310.3280.2750.2982,191,785.6894,795,628
3/18/240.3530.3580.3010.312,412,981.0998,460,751.65
3/17/240.3250.360.2970.3593,410,458.52114,197,870.94
3/16/240.3070.3360.2760.3253,522,087.22103,444,330.03
3/15/240.3810.3920.290.3073,511,065.5597,476,538.37
3/14/240.3370.3970.3050.3814,159,677.46119,781,622.77
3/13/240.3540.3610.3360.3372,817,694.76105,958,334.1
3/12/240.3790.3820.3460.3543,598,433.41111,397,664.45
3/11/240.3830.4460.3770.3793,405,097.4119,228,138
3/10/240.390.4630.3830.3835,457,724.57120,396,609
3/9/240.3280.4050.3140.396,053,230.84122,479,873.29
3/8/240.3030.3440.290.3283,184,155.79103,242,890.24
3/7/240.3240.3580.3020.3034,094,830.1695,149,513.63
3/6/240.280.3320.2540.3245,196,842.37101,867,353.24
3/5/240.3070.3480.2740.284,512,286.8187,916,596.54
3/4/240.3590.3790.2930.3066,042,100.396,222,560.74
3/3/240.2830.3650.2590.367,572,354.45113,008,685.48
3/2/240.2590.2910.2490.2835,341,235.4689,098,140.7
3/1/240.1870.2760.1870.2585,719,419.8281,248,901.58
2/29/240.1770.1960.1720.1872,412,813.4958,868,326.78
2/28/240.1820.1860.170.1771,995,152.0855,071,071.43
2/27/240.1920.1930.1810.1821,593,596.3556,888,628.59
2/26/240.1920.2020.1780.1921,825,507.7959,969,332.55
2/25/240.1840.1960.1820.1921,821,103.8459,966,194.22
2/24/240.1740.1870.1710.1841,673,952.9757,520,958.14
2/23/240.1880.1980.1730.1741,914,211.1854,246,198.1
2/22/240.1730.1980.1720.1882,915,079.0858,495,157.24
2/21/240.1770.1860.1540.1722,285,600.453,757,034.44
2/20/240.1910.20.1670.1772,675,941.855,143,874.58
2/19/240.1730.1960.1720.1913,121,784.8359,635,721.57
2/18/240.1410.1830.140.1743,308,652.8954,212,311.94
2/17/240.1350.1410.130.1411,282,896.0443,870,267.89
2/16/240.1350.1360.1240.1351,812,447.0342,167,023.46
2/15/240.1440.1510.1340.1351,216,148.7542,186,334.45
2/14/240.1430.1450.1380.1441,170,111.2844,213,162.15
2/13/240.150.1540.140.1431,136,517.1944,049,635.76
2/12/240.1420.1530.1350.151,430,248.5845,980,875.98
2/11/240.1270.1460.1270.1421,449,344.4243,582,830.24
2/10/240.1320.1330.1260.127980,728.9239,110,568.09
2/9/240.1270.1330.1260.132955,583.740,426,201.45
2/8/240.1280.1330.1250.127964,800.9539,095,379.47
2/7/240.1220.1340.120.1281,293,178.7939,223,113.08
2/6/240.1210.1220.110.1221,375,452.137,391,938.07
2/5/240.1210.1240.120.121783,738.0337,271,867.4
2/4/240.1220.1270.1160.121680,033.8937,193,561.89
2/3/240.1240.1250.120.122480,025.7537,330,769.53
2/2/240.1250.1330.1230.124684,273.8838,207,976.64
2/1/240.1160.1290.1120.125978,035.3338,367,164.78
1/31/240.120.1270.1150.116805,946.9935,734,687.51
1/30/240.1240.1260.1160.121,001,255.136,722,955.44
1/29/240.1270.1290.1180.124781,706.5837,994,022.65
1/28/240.1290.1360.1260.127651,165.1138,744,438.54
1/27/240.1290.1340.1250.129771,428.9639,489,504.83
1/26/240.1210.1310.1180.129729,751.7339,532,170.53
1/25/240.1270.1270.1210.121805,702.9137,141,613.99
1/24/240.1290.1320.1250.127717,054.5938,733,004.36
1/23/240.1260.130.1220.129738,322.3539,575,352.94
1/22/240.1390.1390.1230.126879,709.5938,576,755.39
1/21/240.1350.1410.1330.139705,223.9942,483,252.76
1/20/240.1420.1420.1350.135637,646.5941,365,092.38
1/19/240.1320.1440.130.142952,221.5543,309,236.27
1/18/240.1340.1370.1220.1321,471,337.3540,238,883.63
1/17/240.1510.1530.1340.1341,079,340.9641,111,898.31
1/16/240.1510.1520.1440.151798,992.646,309,639.38
1/15/240.1530.1560.1490.151787,931.4346,147,071.08
1/14/240.1510.1570.1490.153838,456.4446,250,345
1/13/240.1540.1570.1460.1511,212,831.245,584,150.93
1/12/240.1710.1730.1520.154881,069.5946,611,653.22
1/11/240.1810.1820.1670.1711,024,386.6251,675,135.35
1/10/240.1640.1840.160.1811,190,141.5754,661,818.98
1/9/240.1640.1670.1540.1641,253,862.6149,715,563.55
1/8/240.1540.1670.1470.1641,334,946.4349,549,828.89
1/7/240.1640.1670.1530.154763,263.9146,497,393.69
1/6/240.1620.1730.1560.1641,178,607.0849,512,225.95
1/5/240.1790.1990.160.1621,855,264.7248,888,351.92
1/4/240.1580.1830.1460.1792,059,523.4154,056,822.99
1/3/240.1650.1720.1540.1581,589,826.8547,702,746.53
1/2/240.1710.1790.1630.1651,299,169.9149,941,134.71
1/1/240.1610.1730.1480.1711,123,13151,391,829.68
12/31/230.1720.1780.1580.1611,228,585.5748,260,650.35
12/30/230.1750.1840.1680.1721,115,513.6751,740,627.32