Canada markets open in 9 hours 2 minutes

ViZion Protocol USD (VIZION-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.001851-0.000256 (-12.14%)
As of 04:23AM UTC. Market open.
Time Period:
Jun 11, 2023 - Jun 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 20240.0019160.0019200.0018510.0018510.0018514,607
Jun 10, 2024------
Jun 09, 20240.0020930.0021310.0020730.0021220.002122689
Jun 08, 20240.0018950.0021010.0018230.0020930.0020937,039
Jun 07, 20240.0023370.0023550.0018810.0018950.00189514,165
Jun 06, 20240.0025690.0025750.0023890.0024080.0024082,350
Jun 05, 20240.0026210.0026740.0025750.0025770.0025771,408
Jun 04, 20240.0024990.0026210.0024820.0026210.0026212,994
Jun 03, 20240.0029290.0029710.0024850.0025200.00252011,576
Jun 02, 20240.0033850.0033940.0029190.0029290.0029297,266
Jun 01, 20240.0032690.0034030.0029400.0033930.00339314,238
May 31, 20240.0031020.0034680.0030760.0032690.00326911,065
May 30, 20240.0028840.0031070.0025330.0031060.00310618,735
May 29, 20240.0040540.0041210.0024600.0028020.00280231,517
May 28, 20240.0043040.0043330.0039850.0040540.0040545,444
May 27, 20240.0045270.0045730.0042240.0043040.0043045,629
May 26, 20240.0047470.0047470.0044650.0045330.0045333,837
May 25, 20240.0048270.0048860.0046250.0047590.0047597,086
May 24, 20240.0049310.0049310.0046650.0048270.0048272,294
May 23, 20240.0052480.0053070.0048030.0049310.0049313,353
May 22, 20240.0057050.0058130.0052460.0052480.0052483,644
May 21, 20240.0060610.0061980.0056710.0057050.00570515,923
May 20, 20240.0054780.0060970.0054390.0060610.0060619,449
May 19, 20240.0052560.0055120.0052380.0054830.0054838,034
May 18, 20240.0050280.0055130.0050230.0052560.00525611,100
May 17, 20240.0048340.0052050.0048340.0050280.0050288,495
May 16, 20240.0051470.0054400.0048290.0048340.00483410,706
May 15, 20240.0048720.0051730.0048060.0051470.0051479,919
May 14, 20240.0051180.0051250.0048640.0048720.0048721,621
May 13, 20240.0047780.0052900.0047070.0051180.0051188,440
May 12, 20240.0052400.0052430.0047500.0047750.00477516,332
May 11, 20240.0048060.0055090.0048000.0052400.00524013,227
May 10, 20240.0058500.0065970.0047940.0048060.00480634,615
May 09, 20240.0056980.0058500.0056030.0058500.00585050,152
May 08, 20240.0054620.0056980.0049700.0056980.00569811,303
May 07, 20240.0059280.0060990.0054550.0054620.0054628,946
May 06, 20240.0050610.0060910.0050600.0059280.00592823,031
May 05, 20240.0058610.0058720.0048820.0050610.00506112,193
May 04, 20240.0060190.0060840.0057630.0058610.0058619,455
May 03, 20240.0058660.0062770.0055290.0060190.00601930,854
May 02, 20240.0050100.0061010.0046700.0060200.00602021,351
May 01, 20240.0062190.0062200.0044450.0050100.00501019,931
Apr 30, 20240.0066500.0067000.0059160.0062190.0062199,471
Apr 29, 20240.0068910.0069080.0064230.0066500.0066503,087
Apr 28, 20240.0069050.0069610.0068410.0068910.00689110,754
Apr 27, 20240.0070400.0070550.0066150.0069050.0069056,526
Apr 26, 20240.0074420.0074420.0070300.0070400.0070403,962
Apr 25, 20240.0075900.0076610.0074350.0074420.0074423,542
Apr 24, 20240.0081470.0083320.0075800.0075900.0075903,466
Apr 23, 20240.0082130.0083560.0080480.0081520.0081522,327
Apr 22, 20240.0080860.0083230.0079340.0082130.0082133,787
Apr 21, 20240.0081460.0082470.0080500.0080860.0080862,263
Apr 20, 20240.0078970.0082860.0078160.0081240.0081246,223
Apr 19, 20240.0085990.0085990.0078760.0078970.0078979,046
Apr 18, 20240.0086170.0086890.0083570.0085990.0085999,517
Apr 17, 20240.0088000.0089370.0084840.0086170.0086171,560
Apr 16, 20240.0089770.0090120.0082860.0088000.0088007,525
Apr 15, 20240.0104100.0105960.0088460.0089770.0089779,701
Apr 14, 20240.0088120.0103160.0087090.0103160.0103167,471
Apr 13, 20240.0110960.0111230.0082960.0088120.00881212,777
Apr 12, 20240.0131700.0138860.0107830.0110960.01109642,216
Apr 11, 20240.0100960.0133570.0099580.0131700.01317039,321
Apr 10, 20240.0112890.0112890.0095640.0100960.01009628,238
Apr 09, 20240.0121340.0121360.0108580.0112890.0112896,864
Apr 08, 20240.0123420.0126660.0116430.0121340.01213418,265
Apr 07, 20240.0129740.0129800.0121360.0123420.01234210,988
Apr 06, 20240.0126830.0132970.0126080.0129740.01297410,669
Apr 05, 20240.0130460.0131390.0118020.0126830.01268314,198
Apr 04, 20240.0133170.0142350.0129480.0130460.01304626,826
Apr 03, 20240.0103670.0164750.0102030.0133170.01331768,829
Apr 02, 20240.0118500.0123800.0100790.0103670.01036719,802
Apr 01, 20240.0165940.0165940.0108170.0118500.01185073,271
Mar 31, 20240.0170740.0178370.0164870.0165940.01659455,077
Mar 30, 20240.0180190.0192010.0170620.0170740.01707434,356
Mar 29, 20240.0190420.0201000.0170570.0180190.01801934,379
Mar 28, 20240.0209450.0209450.0181290.0190420.01904238,155
Mar 27, 20240.0234470.0236670.0209060.0209450.02094534,543
Mar 26, 20240.0199060.0235920.0191920.0234470.02344754,728
Mar 25, 20240.0278820.0324890.0191340.0199060.019906257,772
Mar 24, 20240.0220940.0309310.0219530.0278820.027882140,465
Mar 23, 20240.0227680.0227680.0204100.0220940.02209449,429
Mar 22, 20240.0181610.0279280.0174760.0227680.022768205,282
Mar 21, 20240.0198330.0238690.0179880.0181610.018161218,391
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.