Vega Protocol (VEGA) historical data and Live price

Vega Protocol

VEGA

$ 0.654534 -10.333 %

0.00001039 BTC

MARKET CAP
39.944 M

24H VOLUME
283.884 k

CIRC.SUPPLY
61.027 M

MAX SUPPLY

VEGA

USD

Rank682

1H -0.40 %

24H -10.33 %

7D -2.31 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/24/24	0.743	0.754	0.659	0.68	331,661.29	41,485,217.23
4/23/24	0.722	0.769	0.713	0.743	401,513.85	45,346,775.66
4/22/24	0.726	0.735	0.703	0.722	201,064.53	44,079,285.75
4/21/24	0.755	0.758	0.722	0.726	139,255.07	44,275,872.53
4/20/24	0.719	0.762	0.699	0.755	430,789.09	46,034,027.45
4/19/24	0.708	0.732	0.674	0.719	255,438.9	43,837,358.66
4/18/24	0.662	0.712	0.66	0.708	266,960.96	43,156,689.61
4/17/24	0.693	0.703	0.645	0.662	269,694.58	40,389,394.75
4/16/24	0.715	0.715	0.655	0.693	188,567.77	42,246,929.98
4/15/24	0.724	0.745	0.704	0.715	384,213.47	43,566,841.8
4/14/24	0.651	0.743	0.641	0.724	281,435.26	44,169,396.53
4/13/24	0.728	0.734	0.615	0.651	385,046.38	39,679,282.79
4/12/24	0.791	0.804	0.712	0.727	592,663.43	44,333,091.47
4/11/24	0.799	0.818	0.783	0.791	281,964.33	48,248,568.24
4/10/24	0.788	0.848	0.785	0.799	434,343.83	48,739,764.75
4/9/24	0.878	0.89	0.787	0.788	633,830.58	48,048,100.58
4/8/24	0.868	0.921	0.868	0.878	296,100.35	53,515,625.03
4/7/24	0.885	0.892	0.855	0.868	273,006.21	52,895,484.78
4/6/24	0.885	0.893	0.876	0.885	251,500.97	53,975,077.31
4/5/24	0.922	0.929	0.881	0.885	270,462.35	53,938,039.9
4/4/24	0.884	0.955	0.87	0.922	480,607.92	56,221,930.49
4/3/24	0.919	0.92	0.874	0.884	366,222.19	53,904,467.3
4/2/24	0.955	0.959	0.902	0.919	323,705.56	56,031,823.56
4/1/24	0.95	0.96	0.927	0.955	366,166.45	58,160,295.49
3/31/24	0.954	0.99	0.943	0.95	473,112.17	57,550,614.13
3/30/24	0.948	0.964	0.934	0.954	356,829.78	57,774,348.39
3/29/24	0.966	0.987	0.933	0.948	389,766.42	57,449,895.16
3/28/24	0.956	1.007	0.953	0.966	496,654.03	58,525,121.84
3/27/24	0.925	0.971	0.909	0.956	562,800.03	57,898,896.58
3/26/24	0.943	0.978	0.909	0.925	635,649.07	56,026,336.9
3/25/24	0.941	0.983	0.932	0.943	476,332.59	57,126,563.31
3/24/24	0.919	0.953	0.904	0.941	374,293.98	57,002,474.15
3/23/24	0.935	0.951	0.919	0.919	340,266	55,687,908.19
3/22/24	0.952	0.971	0.921	0.935	312,851.2	56,652,031.13
3/21/24	0.962	0.987	0.943	0.952	327,104.08	57,685,418.47
3/20/24	0.902	0.969	0.895	0.964	465,994.13	58,267,670.31
3/19/24	0.98	0.993	0.889	0.902	532,945.74	54,663,084.58
3/18/24	1.02	1.026	0.951	0.98	403,712.71	59,292,865.84
3/17/24	0.962	1.023	0.933	1.019	454,691.59	61,692,351.71
3/16/24	1.001	1.106	0.961	0.962	880,071.6	58,247,070.17
3/15/24	1.038	1.062	0.95	1.001	646,592.36	60,609,044.84
3/14/24	1.122	1.148	0.975	1.038	1,026,427.63	62,839,055.31
3/13/24	1.001	1.177	0.98	1.122	1,750,183.04	67,869,412.01
3/12/24	0.993	1.021	0.93	1.001	786,454.79	60,574,361.3
3/11/24	0.927	1.012	0.915	0.992	514,521.79	60,024,016.04
3/10/24	0.902	0.985	0.894	0.927	897,182.06	56,076,309.45
3/9/24	0.912	0.958	0.89	0.9	1,251,925.02	54,474,265.49
3/8/24	0.928	1.004	0.896	0.912	769,431.91	55,180,525.69
3/7/24	0.898	0.994	0.851	0.928	1,411,089.85	56,160,034.68
3/6/24	1.078	1.139	0.852	0.898	2,345,295.01	54,352,481.1
3/5/24	1.101	1.117	1.012	1.08	670,634.18	65,221,658.21
3/4/24	1.083	1.114	1.017	1.101	534,805.28	66,437,687.36
3/3/24	1.063	1.087	1.003	1.083	596,415.67	65,354,822.86
3/2/24	0.972	1.068	0.95	1.063	717,718.84	64,138,415.91
3/1/24	0.919	0.976	0.909	0.972	452,153.26	58,637,403.6
2/29/24	0.942	0.968	0.906	0.919	440,182.39	55,437,626.37
2/28/24	0.892	0.954	0.849	0.942	567,046.79	56,826,809.18
2/27/24	0.907	0.914	0.824	0.892	705,843.38	53,824,338.09
2/26/24	0.884	0.985	0.841	0.907	1,035,177.1	54,730,587.27
2/25/24	0.899	0.94	0.87	0.884	561,940.63	53,331,359.74
2/24/24	0.886	0.918	0.866	0.9	546,164.68	54,310,762.6
2/23/24	0.945	0.951	0.865	0.886	476,479.37	53,442,627.95
2/22/24	0.891	0.957	0.881	0.945	715,887.53	56,987,856.7
2/21/24	0.95	0.957	0.856	0.891	787,836.46	53,759,158.05
2/20/24	0.994	1	0.914	0.949	724,666.8	57,282,503.25
2/19/24	1.028	1.047	0.975	0.994	758,067.36	59,963,679.35
2/18/24	0.998	1.048	0.988	1.028	513,776.17	62,042,904.02
2/17/24	0.978	1.013	0.907	0.998	713,501.44	60,211,359.45
2/16/24	1.003	1.034	0.965	0.978	566,639.48	59,017,282.78
2/15/24	1.022	1.05	0.986	1.003	808,382.31	60,536,314.26
2/14/24	1.046	1.107	1.021	1.022	710,973.14	61,463,800.2
2/13/24	1.063	1.076	0.995	1.046	679,399.91	62,897,532.63
2/12/24	0.995	1.086	0.962	1.063	733,988.1	63,821,265.43
2/11/24	0.958	1.031	0.956	0.996	608,475.31	59,774,515.42
2/10/24	0.925	1.009	0.921	0.957	677,252.33	57,451,629.85
2/9/24	0.828	0.929	0.826	0.925	670,831.87	55,549,705.64
2/8/24	0.892	0.9	0.753	0.829	1,390,426.54	49,748,011.4
2/7/24	0.92	0.922	0.881	0.892	627,724.32	53,555,368.43
2/6/24	0.964	1.006	0.917	0.92	645,919.81	55,253,786.13
2/5/24	0.94	1.036	0.932	0.965	800,742.93	57,916,655.78
2/4/24	0.908	0.948	0.9	0.94	529,858.47	56,444,282.45
2/3/24	0.859	0.914	0.858	0.913	551,493.29	54,799,973.92
2/2/24	0.878	0.883	0.845	0.859	623,555.54	51,583,287.72
2/1/24	0.878	0.905	0.855	0.877	608,292.9	52,680,377.31
1/31/24	0.93	0.949	0.868	0.879	742,461.58	52,741,532.05
1/30/24	0.948	0.961	0.911	0.93	671,796.74	55,850,042.9
1/29/24	0.964	0.971	0.937	0.948	618,061.91	56,853,527.1
1/28/24	0.988	1.004	0.948	0.964	492,419.18	57,775,128.82
1/27/24	0.947	0.989	0.939	0.988	540,698.41	59,221,846.44
1/26/24	0.961	1	0.907	0.947	707,521.94	56,809,640.85

Similar Coins