What historical data is shown for VANA?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Vana (VANA) Historical Data
ETH
AI
Vana Historical Price Information — Daily VANA Open, High, Low, Close & Volume
$0.7810
+1.03% 1D
Recently Viewed
1H+0.26%
1D+1.03%
1W-9.71%
1M-29.06%
Vana (VANA) has 90 days of daily open, high, low and close on file. Over that window VANA ranged $0.7799 to $1.1648, closed at $0.7799 and is down 10.5% across the window.
Vana — Window Stats
90 daily bars · MEXCBars
90
Window high
$1.1648
Window low
$0.7799
First → last
-10.53%
Latest close
$0.7799
vs live
+0.14%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
VANA Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.7824 | $0.7846 | $0.7600 | $0.7799 | -0.32% | $13,299 | $24.02M |
| Nov 3, 2026 | $0.7848 | $0.7988 | $0.7649 | $0.7824 | -0.31% | $58,757 | $24.10M |
| Nov 2, 2026 | $0.8304 | $0.8348 | $0.7784 | $0.7848 | -5.49% | $63,599 | $24.17M |
| Nov 1, 2026 | $0.8488 | $0.8550 | $0.8204 | $0.8304 | -2.17% | $59,346 | $25.58M |
| Oct 31, 2026 | $0.8340 | $0.8619 | $0.8217 | $0.8488 | +1.77% | $57,558 | $26.14M |
| Oct 30, 2026 | $0.8008 | $0.8349 | $0.7632 | $0.8340 | +4.15% | $65,357 | $25.69M |
| Oct 29, 2026 | $0.8648 | $0.8881 | $0.7899 | $0.8008 | -7.40% | $67,998 | $24.66M |
| Oct 28, 2026 | $0.8528 | $0.8866 | $0.8443 | $0.8648 | +1.41% | $66,903 | $26.64M |
| Oct 27, 2026 | $0.8230 | $0.8608 | $0.8084 | $0.8528 | +3.62% | $71,859 | $26.27M |
| Oct 26, 2026 | $0.8299 | $0.8314 | $0.8007 | $0.8230 | -0.83% | $80,534 | $25.35M |
| Oct 25, 2026 | $0.8747 | $0.8813 | $0.8209 | $0.8299 | -5.12% | $70,603 | $25.56M |
| Oct 24, 2026 | $0.8529 | $0.9283 | $0.8431 | $0.8747 | +2.56% | $89,126 | $26.94M |
| Oct 23, 2026 | $0.8497 | $0.8794 | $0.8282 | $0.8529 | +0.38% | $60,154 | $26.27M |
| Oct 22, 2026 | $0.9214 | $0.9266 | $0.8452 | $0.8497 | -7.78% | $66,932 | $26.17M |
| Oct 21, 2026 | $0.9146 | $0.9342 | $0.9054 | $0.9214 | +0.74% | $66,673 | $28.38M |
| Oct 20, 2026 | $0.8947 | $0.9308 | $0.8853 | $0.9146 | +2.22% | $65,018 | $28.17M |
| Oct 19, 2026 | $0.9032 | $0.9169 | $0.8878 | $0.8947 | -0.94% | $64,998 | $27.56M |
| Oct 18, 2026 | $0.9497 | $0.9514 | $0.8632 | $0.9032 | -4.90% | $66,512 | $27.82M |
| Oct 17, 2026 | $1.0014 | $1.0019 | $0.9280 | $0.9497 | -5.16% | $56,622 | $29.25M |
| Oct 16, 2026 | $1.0208 | $1.0244 | $0.9778 | $1.0014 | -1.90% | $62,947 | $30.84M |
| Oct 15, 2026 | $1.0157 | $1.0309 | $0.9479 | $1.0208 | +0.50% | $66,930 | $31.44M |
| Oct 14, 2026 | $1.0654 | $1.0757 | $1.0026 | $1.0157 | -4.66% | $63,261 | $31.28M |
| Oct 13, 2026 | $1.0641 | $1.0889 | $1.0225 | $1.0654 | +0.12% | $66,792 | $32.81M |
| Oct 12, 2026 | $1.1187 | $1.1618 | $1.056 | $1.0641 | -4.88% | $77,006 | $32.77M |
| Oct 11, 2026 | $1.0856 | $1.1372 | $1.0306 | $1.1187 | +3.05% | $86,540 | $34.46M |
| Oct 10, 2026 | $1.0506 | $1.0937 | $1.0463 | $1.0856 | +3.33% | $65,533 | $33.44M |
| Oct 9, 2026 | $1.0057 | $1.0545 | $0.9992 | $1.0506 | +4.46% | $62,520 | $32.36M |
| Oct 8, 2026 | $1.0307 | $1.0535 | $0.9667 | $1.0057 | -2.43% | $88,988 | $30.98M |
| Oct 7, 2026 | $1.0797 | $1.0827 | $1.0079 | $1.0307 | -4.54% | $61,395 | $31.75M |
| Oct 6, 2026 | $1.0965 | $1.1067 | $1.0672 | $1.0797 | -1.53% | $59,520 | $33.25M |
| Oct 5, 2026 | $1.10 | $1.1198 | $1.071 | $1.0965 | -0.32% | $60,656 | $33.77M |
| Oct 4, 2026 | $1.0736 | $1.1117 | $1.063 | $1.10 | +2.46% | $60,476 | $33.88M |
| Oct 3, 2026 | $1.0736 | $1.093 | $1.0608 | $1.0736 | +0.00% | $61,998 | $33.07M |
| Oct 2, 2026 | $1.0782 | $1.1273 | $1.043 | $1.0736 | -0.43% | $68,313 | $33.07M |
| Oct 1, 2026 | $1.0815 | $1.1031 | $1.0517 | $1.0782 | -0.31% | $63,589 | $33.21M |
| Sep 30, 2026 | $1.0606 | $1.1094 | $1.0573 | $1.0815 | +1.97% | $63,048 | $33.31M |
| Sep 29, 2026 | $1.0935 | $1.1038 | $1.0407 | $1.0606 | -3.01% | $58,684 | $32.67M |
| Sep 28, 2026 | $1.1594 | $1.168 | $1.0698 | $1.0935 | -5.68% | $68,869 | $33.68M |
| Sep 27, 2026 | $1.1538 | $1.1692 | $1.1332 | $1.1594 | +0.49% | $59,618 | $35.71M |
| Sep 26, 2026 | $1.1575 | $1.1733 | $1.1312 | $1.1538 | -0.32% | $64,587 | $35.54M |
| Sep 25, 2026 | $1.1422 | $1.1656 | $1.1306 | $1.1575 | +1.34% | $71,028 | $35.65M |
| Sep 24, 2026 | $1.0916 | $1.1522 | $1.0865 | $1.1422 | +4.64% | $72,254 | $35.18M |
| Sep 23, 2026 | $1.1648 | $1.1877 | $1.0812 | $1.0916 | -6.28% | $90,932 | $33.62M |
| Sep 22, 2026 | $1.1276 | $1.1686 | $1.0997 | $1.1648 | +3.30% | $71,518 | $35.88M |
| Sep 21, 2026 | $1.1015 | $1.1571 | $1.0865 | $1.1276 | +2.37% | $106,435 | $34.73M |
| Sep 20, 2026 | $1.1027 | $1.1268 | $1.0419 | $1.1015 | -0.11% | $106,045 | $33.93M |
| Sep 19, 2026 | $1.0347 | $1.1318 | $1.0154 | $1.1027 | +6.57% | $83,673 | $33.96M |
| Sep 18, 2026 | $0.9673 | $1.037 | $0.9592 | $1.0347 | +6.97% | $93,699 | $31.87M |
| Sep 17, 2026 | $0.9338 | $0.9676 | $0.9211 | $0.9673 | +3.59% | $67,175 | $29.79M |
| Sep 16, 2026 | $0.9020 | $0.9344 | $0.8873 | $0.9338 | +3.53% | $83,255 | $28.76M |
| Sep 15, 2026 | $0.9585 | $1.0521 | $0.8937 | $0.9020 | -5.89% | $121,524 | $27.78M |
| Sep 14, 2026 | $0.9534 | $0.9846 | $0.9482 | $0.9585 | +0.53% | $84,379 | $29.52M |
| Sep 13, 2026 | $0.9416 | $0.9916 | $0.9404 | $0.9534 | +1.25% | $120,041 | $29.36M |
| Sep 12, 2026 | $0.9103 | $0.9517 | $0.9103 | $0.9416 | +3.44% | $66,899 | $29.00M |
| Sep 11, 2026 | $0.8803 | $0.9301 | $0.8803 | $0.9103 | +3.41% | $88,908 | $28.04M |
| Sep 10, 2026 | $0.9271 | $0.9271 | $0.8781 | $0.8803 | -5.05% | $87,673 | $27.11M |
| Sep 9, 2026 | $0.9616 | $0.9694 | $0.8963 | $0.9271 | -3.59% | $80,958 | $28.55M |
| Sep 8, 2026 | $0.9393 | $1.0096 | $0.9359 | $0.9616 | +2.37% | $126,879 | $29.62M |
| Sep 7, 2026 | $0.9512 | $0.9565 | $0.9300 | $0.9393 | -1.25% | $57,674 | $28.93M |
| Sep 6, 2026 | $0.9445 | $0.9513 | $0.9296 | $0.9512 | +0.71% | $62,075 | $29.30M |
| Sep 5, 2026 | $0.9506 | $0.9520 | $0.9280 | $0.9445 | -0.64% | $72,971 | $29.09M |
| Sep 4, 2026 | $0.9098 | $1.0482 | $0.9084 | $0.9506 | +4.48% | $163,141 | $29.28M |
| Sep 3, 2026 | $0.8833 | $0.9171 | $0.8793 | $0.9098 | +3.00% | $75,047 | $28.02M |
| Sep 2, 2026 | $0.8952 | $0.8956 | $0.8751 | $0.8833 | -1.33% | $70,995 | $27.21M |
| Sep 1, 2026 | $0.9018 | $0.9063 | $0.8800 | $0.8952 | -0.73% | $74,946 | $27.57M |
| Aug 31, 2026 | $0.8808 | $0.9129 | $0.8795 | $0.9018 | +2.38% | $75,206 | $27.78M |
| Aug 30, 2026 | $0.9013 | $0.9299 | $0.8697 | $0.8808 | -2.27% | $84,378 | $27.13M |
| Aug 29, 2026 | $0.9018 | $0.9182 | $0.8951 | $0.9013 | -0.06% | $61,681 | $27.76M |
| Aug 28, 2026 | $0.9504 | $0.9626 | $0.8938 | $0.9018 | -5.11% | $84,476 | $27.78M |
| Aug 27, 2026 | $0.9938 | $0.9938 | $0.9503 | $0.9504 | -4.37% | $77,731 | $29.27M |
| Aug 26, 2026 | $0.9800 | $0.9977 | $0.9634 | $0.9938 | +1.41% | $70,271 | $30.61M |
| Aug 25, 2026 | $1.0136 | $1.0412 | $0.9640 | $0.9800 | -3.31% | $83,265 | $30.18M |
| Aug 24, 2026 | $1.0426 | $1.0499 | $0.9925 | $1.0136 | -2.78% | $80,895 | $31.22M |
| Aug 23, 2026 | $0.9974 | $1.0604 | $0.9518 | $1.0426 | +4.53% | $80,558 | $32.11M |
| Aug 22, 2026 | $1.0067 | $1.0565 | $0.9586 | $0.9974 | -0.92% | $102,230 | $30.72M |
| Aug 21, 2026 | $0.9387 | $1.0148 | $0.9368 | $1.0067 | +7.24% | $92,341 | $31.01M |
| Aug 20, 2026 | $0.9053 | $0.9428 | $0.8902 | $0.9387 | +3.69% | $70,930 | $28.91M |
| Aug 19, 2026 | $0.8604 | $0.9118 | $0.8533 | $0.9053 | +5.22% | $83,147 | $27.88M |
| Aug 18, 2026 | $0.8588 | $0.8659 | $0.8391 | $0.8604 | +0.19% | $65,122 | $26.50M |
| Aug 17, 2026 | $0.8694 | $0.8866 | $0.8512 | $0.8588 | -1.22% | $62,040 | $26.45M |
| Aug 16, 2026 | $0.8636 | $0.9045 | $0.8575 | $0.8694 | +0.67% | $85,117 | $26.78M |
| Aug 15, 2026 | $0.8492 | $0.8766 | $0.8446 | $0.8636 | +1.70% | $70,591 | $26.60M |
| Aug 14, 2026 | $0.8393 | $0.8568 | $0.8373 | $0.8492 | +1.18% | $60,341 | $26.16M |
| Aug 13, 2026 | $0.8438 | $0.8538 | $0.8235 | $0.8393 | -0.53% | $60,005 | $25.85M |
| Aug 12, 2026 | $0.8464 | $0.8556 | $0.8356 | $0.8438 | -0.31% | $62,940 | $25.99M |
| Aug 11, 2026 | $0.8763 | $0.9003 | $0.8369 | $0.8464 | -3.41% | $71,627 | $26.07M |
| Aug 10, 2026 | $0.8673 | $0.9036 | $0.8626 | $0.8763 | +1.04% | $74,573 | $26.99M |
| Aug 9, 2026 | $0.8734 | $0.8877 | $0.8609 | $0.8673 | -0.70% | $67,885 | $26.71M |
| Aug 8, 2026 | $0.8717 | $0.8851 | $0.8501 | $0.8734 | +0.20% | $81,868 | $26.90M |
| Aug 7, 2026 | $0.8556 | $0.8897 | $0.8522 | $0.8717 | — | $115,342 | $26.85M |
Vana Historical Data FAQ
Window highs, lows, best/worst days and volume for VanaWhat is the all-time high for VANA?
Vana's record price is about $35.23. It currently trades at $0.7810, roughly 97.8% below that peak. The all-time low on record is $0.80052. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the VANA market cap?
Vana has a market capitalisation of about $23.95M, on roughly $1.50M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did VANA change over this window?
Across 90 daily candles, close-to-close moved down 10.53%.
What were VANA's high and low in this window?
In this sample, the highest trade print is about $1.1877 (Sep 23, 2026) and the lowest about $0.7600 (Nov 4, 2026).
What were VANA's best and worst days in this window?
Best close-to-close day was about +7.24% (Aug 21, 2026); worst was -7.78% (Oct 22, 2026).