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
$0.8970
-4.47% 1D
Recently Viewed
1H-0.77%
1D-4.47%
1W-6.85%
1M+4.55%
Vana (VANA) has 90 days of daily open, high, low and close on file. Over that window VANA ranged $0.8285 to $1.258, closed at $0.8977 and is down 22.8% across the window.
Vana — Window Stats
90 daily bars · MEXCBars
90
Window high
$1.258
Window low
$0.8285
First → last
-22.81%
Latest close
$0.8977
vs live
-0.08%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.9020 | $0.9273 | $0.8873 | $0.8977 | -0.48% | $59,455 | $27.65M |
| 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 | +1.88% | $115,342 | $26.85M |
| Aug 6, 2026 | $0.8446 | $0.8661 | $0.8397 | $0.8556 | +1.30% | $78,826 | $26.35M |
| Aug 5, 2026 | $0.8285 | $0.8613 | $0.8234 | $0.8446 | +1.94% | $87,680 | $26.01M |
| Aug 4, 2026 | $0.8310 | $0.8562 | $0.8160 | $0.8285 | -0.30% | $69,070 | $25.52M |
| Aug 3, 2026 | $0.8650 | $0.8660 | $0.8250 | $0.8310 | -3.93% | $60,884 | $25.59M |
| Aug 2, 2026 | $0.8930 | $0.8940 | $0.8630 | $0.8650 | -3.14% | $62,731 | $26.64M |
| Aug 1, 2026 | $0.8890 | $0.9120 | $0.8820 | $0.8930 | +0.45% | $75,842 | $27.50M |
| Jul 31, 2026 | $1.018 | $1.028 | $0.8730 | $0.8890 | -12.67% | $166,082 | $27.38M |
| Jul 30, 2026 | $1.094 | $1.102 | $1.008 | $1.018 | -6.95% | $119,721 | $31.35M |
| Jul 29, 2026 | $1.228 | $1.263 | $1.086 | $1.094 | -10.91% | $151,868 | $33.70M |
| Jul 28, 2026 | $1.193 | $1.251 | $1.172 | $1.228 | +2.93% | $121,421 | $37.82M |
| Jul 27, 2026 | $1.188 | $1.223 | $1.158 | $1.193 | +0.42% | $93,285 | $36.74M |
| Jul 26, 2026 | $1.173 | $1.215 | $1.161 | $1.188 | +1.28% | $121,694 | $36.59M |
| Jul 25, 2026 | $1.236 | $1.33 | $1.14 | $1.173 | -5.10% | $133,493 | $36.13M |
| Jul 24, 2026 | $1.237 | $1.305 | $1.209 | $1.236 | -0.08% | $118,511 | $38.07M |
| Jul 23, 2026 | $1.20 | $1.237 | $1.178 | $1.237 | +3.08% | $66,984 | $38.10M |
| Jul 22, 2026 | $1.184 | $1.236 | $1.147 | $1.20 | +1.35% | $100,634 | $36.96M |
| Jul 21, 2026 | $1.188 | $1.216 | $1.171 | $1.184 | -0.34% | $78,403 | $36.47M |
| Jul 20, 2026 | $1.159 | $1.213 | $1.136 | $1.188 | +2.50% | $97,179 | $36.59M |
| Jul 19, 2026 | $1.129 | $1.268 | $1.111 | $1.159 | +2.66% | $81,698 | $35.70M |
| Jul 18, 2026 | $1.199 | $1.216 | $1.12 | $1.129 | -5.84% | $91,263 | $34.77M |
| Jul 17, 2026 | $1.258 | $1.287 | $1.182 | $1.199 | -4.69% | $62,930 | $36.93M |
| Jul 16, 2026 | $1.231 | $1.314 | $1.213 | $1.258 | +2.19% | $92,815 | $38.75M |
| Jul 15, 2026 | $1.213 | $1.338 | $1.189 | $1.231 | +1.48% | $149,064 | $37.91M |
| Jul 14, 2026 | $1.241 | $1.391 | $1.199 | $1.213 | -2.26% | $284,478 | $37.36M |
| Jul 13, 2026 | $1.191 | $1.254 | $1.171 | $1.241 | +4.20% | $91,362 | $38.22M |
| Jul 12, 2026 | $1.178 | $1.237 | $1.176 | $1.191 | +1.10% | $72,552 | $36.68M |
| Jul 11, 2026 | $1.234 | $1.235 | $1.177 | $1.178 | -4.54% | $70,238 | $36.28M |
| Jul 10, 2026 | $1.157 | $1.279 | $1.151 | $1.234 | +6.66% | $99,200 | $38.01M |
| Jul 9, 2026 | $1.146 | $1.18 | $1.136 | $1.157 | +0.96% | $59,345 | $35.64M |
| Jul 8, 2026 | $1.145 | $1.151 | $1.113 | $1.146 | +0.09% | $61,762 | $35.30M |
| Jul 7, 2026 | $1.174 | $1.186 | $1.14 | $1.145 | -2.47% | $64,454 | $35.27M |
| Jul 6, 2026 | $1.174 | $1.228 | $1.126 | $1.174 | +0.00% | $85,872 | $36.16M |
| Jul 5, 2026 | $1.173 | $1.187 | $1.145 | $1.174 | +0.09% | $57,446 | $36.16M |
| Jul 4, 2026 | $1.194 | $1.195 | $1.159 | $1.173 | -1.76% | $64,770 | $36.13M |
| Jul 3, 2026 | $1.12 | $1.206 | $1.112 | $1.194 | +6.61% | $78,181 | $36.78M |
| Jul 2, 2026 | $1.086 | $1.123 | $1.075 | $1.12 | +3.13% | $64,056 | $34.50M |
| Jul 1, 2026 | $1.084 | $1.102 | $1.052 | $1.086 | +0.18% | $63,070 | $33.45M |
| Jun 30, 2026 | $1.129 | $1.226 | $1.069 | $1.084 | -3.99% | $88,055 | $33.39M |
| Jun 29, 2026 | $1.105 | $1.261 | $1.09 | $1.129 | +2.17% | $120,806 | $34.77M |
| Jun 28, 2026 | $1.061 | $1.17 | $1.055 | $1.105 | +4.15% | $70,426 | $34.03M |
| Jun 27, 2026 | $1.085 | $1.094 | $1.051 | $1.061 | -2.21% | $59,767 | $32.68M |
| Jun 26, 2026 | $1.052 | $1.124 | $1.013 | $1.085 | +3.14% | $102,421 | $33.42M |
| Jun 25, 2026 | $1.059 | $1.07 | $0.9930 | $1.052 | -0.66% | $83,416 | $32.40M |
| Jun 24, 2026 | $1.085 | $1.095 | $1.013 | $1.059 | -2.40% | $88,971 | $32.62M |
| Jun 23, 2026 | $1.118 | $1.123 | $1.064 | $1.085 | -2.95% | $68,485 | $33.42M |
| Jun 22, 2026 | $1.123 | $1.163 | $1.107 | $1.118 | -0.45% | $64,506 | $34.43M |
| Jun 21, 2026 | $1.152 | $1.169 | $1.121 | $1.123 | -2.52% | $66,708 | $34.59M |
| Jun 20, 2026 | $1.163 | $1.17 | $1.132 | $1.152 | -0.95% | $61,573 | $35.48M |
| Jun 19, 2026 | $1.13 | $1.194 | $1.116 | $1.163 | — | $70,624 | $35.82M |
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 $0.8970, roughly 97.5% below that peak. The all-time low on record is $0.816145. 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 $27.76M, on roughly $3.49M 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 22.81%.
What were VANA's high and low in this window?
In this sample, the highest trade print is about $1.391 (Jul 14, 2026) and the lowest about $0.8160 (Aug 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 -12.67% (Jul 31, 2026).