What historical data is shown for VSN?
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.
Vision (VSN) Historical Data
ETH
Vision Historical Price Information — Daily VSN Open, High, Low, Close & Volume
$0.04159
-0.93% 1D
Recently Viewed
1H-0.45%
1D-0.93%
1W+1.09%
1M+14.73%
Vision (VSN) has 90 days of daily open, high, low and close on file. Over that window VSN ranged $0.03017 to $0.04195, closed at $0.04142 and is up 23.9% across the window.
Vision — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.04195
Window low
$0.03017
First → last
+23.94%
Latest close
$0.04142
vs live
+0.41%
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.
VSN Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.04144 | $0.04204 | $0.04127 | $0.04142 | -0.05% | $42,133 | $155.70M |
| Sep 15, 2026 | $0.04195 | $0.04258 | $0.04116 | $0.04144 | -1.22% | $60,089 | $155.77M |
| Sep 14, 2026 | $0.04139 | $0.04249 | $0.04119 | $0.04195 | +1.35% | $59,370 | $157.69M |
| Sep 13, 2026 | $0.04115 | $0.04152 | $0.04086 | $0.04139 | +0.58% | $60,852 | $155.59M |
| Sep 12, 2026 | $0.0412 | $0.04233 | $0.04104 | $0.04115 | -0.12% | $73,637 | $154.68M |
| Sep 11, 2026 | $0.04131 | $0.0423 | $0.0409 | $0.0412 | -0.27% | $109,277 | $154.87M |
| Sep 10, 2026 | $0.04136 | $0.04369 | $0.04069 | $0.04131 | -0.12% | $79,740 | $155.28M |
| Sep 9, 2026 | $0.04062 | $0.04249 | $0.0402 | $0.04136 | +1.82% | $63,521 | $155.47M |
| Sep 8, 2026 | $0.04038 | $0.04228 | $0.0385 | $0.04062 | +0.59% | $73,574 | $152.69M |
| Sep 7, 2026 | $0.04066 | $0.04132 | $0.03979 | $0.04038 | -0.69% | $57,639 | $151.79M |
| Sep 6, 2026 | $0.04096 | $0.04195 | $0.04002 | $0.04066 | -0.73% | $71,975 | $152.84M |
| Sep 5, 2026 | $0.04112 | $0.04198 | $0.04043 | $0.04096 | -0.39% | $73,665 | $153.97M |
| Sep 4, 2026 | $0.04097 | $0.04218 | $0.04058 | $0.04112 | +0.37% | $66,705 | $154.57M |
| Sep 3, 2026 | $0.04123 | $0.04195 | $0.04035 | $0.04097 | -0.63% | $77,270 | $154.01M |
| Sep 2, 2026 | $0.04102 | $0.04209 | $0.04062 | $0.04123 | +0.51% | $109,658 | $154.98M |
| Sep 1, 2026 | $0.04099 | $0.04245 | $0.04057 | $0.04102 | +0.07% | $119,047 | $154.19M |
| Aug 31, 2026 | $0.04038 | $0.04253 | $0.03965 | $0.04099 | +1.51% | $86,495 | $154.08M |
| Aug 30, 2026 | $0.04077 | $0.04182 | $0.03974 | $0.04038 | -0.96% | $79,651 | $151.79M |
| Aug 29, 2026 | $0.0400 | $0.04101 | $0.03971 | $0.04077 | +1.92% | $55,205 | $153.25M |
| Aug 28, 2026 | $0.0405 | $0.04292 | $0.03947 | $0.0400 | -1.23% | $60,674 | $150.36M |
| Aug 27, 2026 | $0.04013 | $0.04095 | $0.03906 | $0.0405 | +0.92% | $55,757 | $152.24M |
| Aug 26, 2026 | $0.03916 | $0.04091 | $0.03844 | $0.04013 | +2.48% | $76,433 | $150.85M |
| Aug 25, 2026 | $0.03926 | $0.04012 | $0.03874 | $0.03916 | -0.25% | $57,015 | $147.20M |
| Aug 24, 2026 | $0.03849 | $0.04612 | $0.03785 | $0.03926 | +2.00% | $109,933 | $147.58M |
| Aug 23, 2026 | $0.03748 | $0.03894 | $0.03694 | $0.03849 | +2.69% | $89,390 | $144.68M |
| Aug 22, 2026 | $0.03836 | $0.04039 | $0.03688 | $0.03748 | -2.29% | $80,298 | $140.89M |
| Aug 21, 2026 | $0.0377 | $0.03928 | $0.03707 | $0.03836 | +1.75% | $69,952 | $144.20M |
| Aug 20, 2026 | $0.03656 | $0.03837 | $0.03649 | $0.0377 | +3.12% | $66,293 | $141.71M |
| Aug 19, 2026 | $0.03551 | $0.0382 | $0.03483 | $0.03656 | +2.96% | $73,198 | $137.43M |
| Aug 18, 2026 | $0.03623 | $0.03626 | $0.03481 | $0.03551 | -1.99% | $56,349 | $133.48M |
| Aug 17, 2026 | $0.03572 | $0.03649 | $0.0355 | $0.03623 | +1.43% | $54,344 | $136.19M |
| Aug 16, 2026 | $0.03597 | $0.03629 | $0.03522 | $0.03572 | -0.70% | $55,574 | $134.27M |
| Aug 15, 2026 | $0.03601 | $0.03628 | $0.0352 | $0.03597 | -0.11% | $54,568 | $135.21M |
| Aug 14, 2026 | $0.03585 | $0.03626 | $0.03522 | $0.03601 | +0.45% | $63,184 | $135.36M |
| Aug 13, 2026 | $0.03624 | $0.03723 | $0.03561 | $0.03585 | -1.08% | $81,247 | $134.76M |
| Aug 12, 2026 | $0.03644 | $0.04016 | $0.03573 | $0.03624 | -0.55% | $61,211 | $136.23M |
| Aug 11, 2026 | $0.03661 | $0.03748 | $0.03629 | $0.03644 | -0.46% | $55,006 | $136.98M |
| Aug 10, 2026 | $0.03713 | $0.03773 | $0.03609 | $0.03661 | -1.40% | $59,459 | $137.62M |
| Aug 9, 2026 | $0.03731 | $0.03795 | $0.03631 | $0.03713 | -0.48% | $64,894 | $139.57M |
| Aug 8, 2026 | $0.03757 | $0.03766 | $0.03682 | $0.03731 | -0.69% | $56,760 | $140.25M |
| Aug 7, 2026 | $0.03739 | $0.03765 | $0.03674 | $0.03757 | +0.48% | $55,980 | $141.23M |
| Aug 6, 2026 | $0.03719 | $0.0376 | $0.03666 | $0.03739 | +0.54% | $54,617 | $140.55M |
| Aug 5, 2026 | $0.0373 | $0.03782 | $0.03676 | $0.03719 | -0.29% | $55,487 | $139.80M |
| Aug 4, 2026 | $0.03685 | $0.03761 | $0.03651 | $0.0373 | +1.22% | $62,196 | $140.21M |
| Aug 3, 2026 | $0.03661 | $0.03691 | $0.03604 | $0.03685 | +0.66% | $56,831 | $138.52M |
| Aug 2, 2026 | $0.03581 | $0.03668 | $0.03549 | $0.03661 | +2.23% | $54,093 | $137.62M |
| Aug 1, 2026 | $0.03562 | $0.03656 | $0.03548 | $0.03581 | +0.53% | $55,509 | $134.61M |
| Jul 31, 2026 | $0.03707 | $0.03788 | $0.03532 | $0.03562 | -3.91% | $93,166 | $133.90M |
| Jul 30, 2026 | $0.04027 | $0.04182 | $0.0366 | $0.03707 | -7.95% | $93,234 | $139.35M |
| Jul 29, 2026 | $0.04027 | $0.04123 | $0.03917 | $0.04027 | +0.00% | $57,643 | $151.38M |
| Jul 28, 2026 | $0.0403 | $0.04089 | $0.03964 | $0.04027 | -0.07% | $59,653 | $151.38M |
| Jul 27, 2026 | $0.03972 | $0.04182 | $0.03917 | $0.0403 | +1.46% | $61,336 | $151.49M |
| Jul 26, 2026 | $0.03925 | $0.03993 | $0.03838 | $0.03972 | +1.20% | $62,284 | $149.31M |
| Jul 25, 2026 | $0.03965 | $0.0402 | $0.03847 | $0.03925 | -1.01% | $57,923 | $147.54M |
| Jul 24, 2026 | $0.03967 | $0.04073 | $0.03836 | $0.03965 | -0.05% | $64,024 | $149.04M |
| Jul 23, 2026 | $0.03823 | $0.04102 | $0.0379 | $0.03967 | +3.77% | $59,798 | $149.12M |
| Jul 22, 2026 | $0.03669 | $0.03915 | $0.03546 | $0.03823 | +4.20% | $67,064 | $143.71M |
| Jul 21, 2026 | $0.03492 | $0.03712 | $0.03484 | $0.03669 | +5.07% | $59,431 | $137.92M |
| Jul 20, 2026 | $0.03485 | $0.03562 | $0.03426 | $0.03492 | +0.20% | $63,173 | $131.26M |
| Jul 19, 2026 | $0.03489 | $0.03528 | $0.03451 | $0.03485 | -0.11% | $53,396 | $131.00M |
| Jul 18, 2026 | $0.03452 | $0.0354 | $0.03441 | $0.03489 | +1.07% | $58,389 | $131.15M |
| Jul 17, 2026 | $0.03458 | $0.03484 | $0.0337 | $0.03452 | -0.17% | $54,372 | $129.76M |
| Jul 16, 2026 | $0.03343 | $0.03478 | $0.03268 | $0.03458 | +3.44% | $54,534 | $129.99M |
| Jul 15, 2026 | $0.03365 | $0.03388 | $0.03316 | $0.03343 | -0.65% | $57,083 | $125.66M |
| Jul 14, 2026 | $0.03331 | $0.0339 | $0.03316 | $0.03365 | +1.02% | $54,312 | $126.49M |
| Jul 13, 2026 | $0.03391 | $0.03424 | $0.03305 | $0.03331 | -1.77% | $54,643 | $125.21M |
| Jul 12, 2026 | $0.03375 | $0.03409 | $0.03372 | $0.03391 | +0.47% | $55,530 | $127.47M |
| Jul 11, 2026 | $0.03382 | $0.03404 | $0.0333 | $0.03375 | -0.21% | $56,804 | $126.87M |
| Jul 10, 2026 | $0.03326 | $0.03409 | $0.03322 | $0.03382 | +1.68% | $54,173 | $127.13M |
| Jul 9, 2026 | $0.03322 | $0.03398 | $0.03309 | $0.03326 | +0.12% | $54,580 | $125.02M |
| Jul 8, 2026 | $0.03388 | $0.03393 | $0.03308 | $0.03322 | -1.95% | $56,448 | $124.87M |
| Jul 7, 2026 | $0.03365 | $0.03411 | $0.0334 | $0.03388 | +0.68% | $55,391 | $127.36M |
| Jul 6, 2026 | $0.03367 | $0.03404 | $0.03321 | $0.03365 | -0.06% | $56,525 | $126.49M |
| Jul 5, 2026 | $0.03366 | $0.03372 | $0.03305 | $0.03367 | +0.03% | $54,859 | $126.57M |
| Jul 4, 2026 | $0.03322 | $0.03385 | $0.03306 | $0.03366 | +1.32% | $54,669 | $126.53M |
| Jul 3, 2026 | $0.03299 | $0.03461 | $0.03259 | $0.03322 | +0.70% | $60,056 | $124.87M |
| Jul 2, 2026 | $0.03266 | $0.03321 | $0.03255 | $0.03299 | +1.01% | $52,287 | $124.01M |
| Jul 1, 2026 | $0.03161 | $0.03719 | $0.03135 | $0.03266 | +3.32% | $72,361 | $122.77M |
| Jun 30, 2026 | $0.03196 | $0.03329 | $0.03099 | $0.03161 | -1.10% | $53,815 | $118.82M |
| Jun 29, 2026 | $0.03156 | $0.03208 | $0.03145 | $0.03196 | +1.27% | $55,107 | $120.14M |
| Jun 28, 2026 | $0.0314 | $0.03195 | $0.0311 | $0.03156 | +0.51% | $56,506 | $118.63M |
| Jun 27, 2026 | $0.03017 | $0.03147 | $0.03014 | $0.0314 | +4.08% | $60,951 | $118.03M |
| Jun 26, 2026 | $0.03131 | $0.03135 | $0.02933 | $0.03017 | -3.64% | $62,613 | $113.41M |
| Jun 25, 2026 | $0.03184 | $0.03209 | $0.0312 | $0.03131 | -1.66% | $57,473 | $117.69M |
| Jun 24, 2026 | $0.03237 | $0.03244 | $0.03143 | $0.03184 | -1.64% | $58,744 | $119.69M |
| Jun 23, 2026 | $0.03294 | $0.0330 | $0.03195 | $0.03237 | -1.73% | $57,851 | $121.68M |
| Jun 22, 2026 | $0.03271 | $0.03313 | $0.03261 | $0.03294 | +0.70% | $58,496 | $123.82M |
| Jun 21, 2026 | $0.03292 | $0.0331 | $0.03255 | $0.03271 | -0.64% | $55,565 | $122.96M |
| Jun 20, 2026 | $0.03342 | $0.03452 | $0.03284 | $0.03292 | -1.50% | $95,811 | $123.75M |
| Jun 19, 2026 | $0.03322 | $0.03343 | $0.03305 | $0.03342 | — | $59,532 | $125.63M |
Vision Historical Data FAQ
Window highs, lows, best/worst days and volume for VisionWhat is the all-time high for VSN?
Vision's record price is about $0.223874. It currently trades at $0.04159, roughly 81.4% below that peak. The all-time low on record is $0.02840819. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the VSN market cap?
Vision has a market capitalisation of about $156.51M, on roughly $1.52M 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 VSN change over this window?
Across 90 daily candles, close-to-close moved up 23.94%.
What were VSN's high and low in this window?
In this sample, the highest trade print is about $0.04612 (Aug 24, 2026) and the lowest about $0.02933 (Jun 26, 2026).
What were VSN's best and worst days in this window?
Best close-to-close day was about +5.07% (Jul 21, 2026); worst was -7.95% (Jul 30, 2026).