Vision (VSN) Istoricul prețului 2025 pentru

In 2025, Vision opened at $0.1005 and closed the year at $0.0851, a change of −15.30%. The highest price was $0.1010 and the lowest $0.0705.

Data	Deschidere	Maxim	Minim	Închidere	Variație	Volum	Capitalizare de piață
Dec 31, 2025	$0.0821	—	—	$0.0851	3.68%	$31,223,108	$299,279,308
Dec 30, 2025	$0.0797	—	—	$0.0821	3.02%	$35,307,076	$289,794,450
Dec 29, 2025	$0.0784	—	—	$0.0797	1.71%	$18,313,455	$280,811,362
Dec 28, 2025	$0.0794	—	—	$0.0784	1.35%	$16,246,690	$276,051,169
Dec 27, 2025	$0.0847	—	—	$0.0794	6.18%	$15,224,895	$279,938,732
Dec 26, 2025	$0.0856	—	—	$0.0847	1.08%	$528,604,935	$298,256,571
Dec 25, 2025	$0.0832	—	—	$0.0856	2.83%	$432,631,826	$301,217,645
Dec 24, 2025	$0.0829	—	—	$0.0832	0.37%	$87,879,765	$293,241,665
Dec 23, 2025	$0.0816	—	—	$0.0829	1.59%	$40,688,009	$295,789,099
Dec 22, 2025	$0.0826	—	—	$0.0816	1.15%	$26,452,971	$291,212,016
Dec 21, 2025	$0.0836	—	—	$0.0826	1.28%	$15,194,505	$294,542,896
Dec 20, 2025	$0.0796	—	—	$0.0836	5.12%	$28,264,348	$294,566,551
Dec 19, 2025	$0.0827	—	—	$0.0796	3.73%	$39,755,223	$280,181,279
Dec 18, 2025	$0.0851	—	—	$0.0827	2.84%	$33,310,161	$290,476,167
Dec 17, 2025	$0.0858	—	—	$0.0851	0.83%	$20,896,817	$293,782,578
Dec 16, 2025	$0.0909	—	—	$0.0858	5.59%	$8,294,200	$296,602,438
Dec 15, 2025	$0.0917	—	—	$0.0909	0.85%	$22,567,143	$314,187,102
Dec 14, 2025	$0.0917	—	—	$0.0917	0.07%	$30,969,574	$316,977,337
Dec 13, 2025	$0.0934	—	—	$0.0917	1.84%	$33,791,361	$316,450,015
Dec 12, 2025	$0.0966	—	—	$0.0934	3.32%	$17,009,665	$322,104,636
Dec 11, 2025	$0.0968	—	—	$0.0966	0.19%	$23,125,168	$333,169,560
Dec 10, 2025	$0.0948	—	—	$0.0968	2.13%	$20,889,443	$333,787,276
Dec 9, 2025	$0.0940	—	—	$0.0948	0.86%	$25,266,893	$326,184,844
Dec 8, 2025	$0.0911	—	—	$0.0940	3.17%	$34,597,319	$323,416,385
Dec 7, 2025	$0.0913	—	—	$0.0911	0.18%	$22,239,638	$313,456,011
Dec 6, 2025	$0.0953	—	—	$0.0913	4.20%	$28,199,431	$314,056,449
Dec 5, 2025	$0.0936	—	—	$0.0953	1.81%	$16,476,124	$327,785,191
Dec 4, 2025	$0.0919	—	—	$0.0936	1.86%	$3,860,281	$322,073,743
Dec 3, 2025	$0.0871	—	—	$0.0919	5.53%	$4,503,643	$316,202,429
Dec 2, 2025	$0.0903	—	—	$0.0871	3.59%	$2,951,688	$299,604,272
Dec 1, 2025	$0.0898	—	—	$0.0903	0.59%	$931,680	$310,371,202
Nov 30, 2025	$0.0920	—	—	$0.0898	2.43%	$1,532,644	$308,707,710
Nov 29, 2025	$0.0887	—	—	$0.0920	3.71%	$13,586,962	$316,241,082
Nov 28, 2025	$0.0804	—	—	$0.0887	10.38%	$8,452,491	$305,266,848
Nov 27, 2025	$0.0776	—	—	$0.0804	3.61%	$1,811,942	$276,076,291
Nov 26, 2025	$0.0762	—	—	$0.0776	1.86%	$2,128,077	$263,431,390
Nov 25, 2025	$0.0732	—	—	$0.0762	4.09%	$1,504,710	$260,128,957
Nov 24, 2025	$0.0707	—	—	$0.0732	3.47%	$2,026,925	$248,627,782
Nov 23, 2025	$0.0705	—	—	$0.0707	0.25%	$1,464,892	$240,306,746
Nov 22, 2025	$0.0711	—	—	$0.0705	0.78%	$1,946,794	$239,600,514
Nov 21, 2025	$0.0745	—	—	$0.0711	4.53%	$1,686,295	$241,290,470
Nov 20, 2025	$0.0759	—	—	$0.0745	1.93%	$2,896,412	$252,954,223
Nov 19, 2025	$0.0743	—	—	$0.0759	2.19%	$3,833,160	$258,017,815
Nov 18, 2025	$0.0793	—	—	$0.0743	6.34%	$4,428,490	$252,329,099
Nov 17, 2025	$0.0844	—	—	$0.0793	5.97%	$2,737,214	$269,390,998
Nov 16, 2025	$0.0787	—	—	$0.0844	7.18%	$2,504,860	$286,215,656
Nov 15, 2025	$0.0787	—	—	$0.0787	0.03%	$2,239,488	$267,233,103
Nov 14, 2025	$0.0920	—	—	$0.0787	14.43%	$3,681,776	$266,890,079
Nov 13, 2025	$0.0970	—	—	$0.0920	5.18%	$1,943,217	$310,309,267
Nov 12, 2025	$0.1010	—	—	$0.0970	4.00%	$1,690,375	$328,201,169
Nov 11, 2025	$0.1005	—	—	$0.1010	0.52%	$732,929	$339,511,435
Nov 10, 2025	$0.1005	—	—	$0.1005	0.00%	$1,257,897	$337,929,565

Despre datele istorice Vision

This page lists daily Vision (VSN) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.