CoinXview PortfolioApp
EN
Coin: 1,242Exchanges: 22Market cap: $2.51T −1.82%Vol 24h: $28.51BDominance: BTC 59.0% ETH 10.0%ETH gas: 0.05 gweiFear & Greed: 28/100

Visa (VG) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most VG volume. Showing the last 365 days.

Monthly returns VG

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026———————+3.7%-4.7%+15%+1.4%—+15%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

DateOpenHighLowCloseVolumeChange
11/10/2026$422.16$428.09$419.86 $419.86$432.70K-0.54%
11/09/2026$423.29$427.26$418.10 $421.48$750.91K-0.43%
11/08/2026$423.54$423.71$421.75 $422.44$42.73K-0.26%
11/07/2026$422.87$423.72$421.88 $423.54$73.38K+0.16%
11/06/2026$424.76$424.76$413.85 $422.32$686.71K-0.57%
11/05/2026$435.40$442.45$422.41 $424.72$746.08K-2.45%
11/04/2026$421.16$437.42$418.44 $436.26$787.93K+3.59%
11/03/2026$425.26$426.98$419.25 $420.30$772.84K-1.17%
11/02/2026$414.03$427.16$412.80 $425.37$592.23K+2.74%
11/01/2026$413.89$415.96$410.23 $414.03$10.15K+0.03%
10/31/2026$411.27$417.81$405.74 $413.62$74.58K+0.57%
10/30/2026$416.43$417.99$411.66 $413.44$759.64K-0.72%
10/29/2026$402.51$416.73$401.97 $415.95$748.25K+3.34%
10/28/2026$397.25$403.71$392.75 $401.99$754.12K+1.19%
10/27/2026$403.52$405.12$393.94 $397.12$793.50K-1.59%
10/26/2026$408.27$410.76$403.28 $403.58$625.75K-1.15%
10/25/2026$409.68$412.80$406.52 $408.91$72.69K-0.19%
10/24/2026$407.83$413.39$407.52 $409.07$99.83K+0.30%
10/23/2026$414.72$415.20$407.06 $407.83$853.39K-1.66%
10/22/2026$407.30$415.04$407.03 $414.79$791.97K+1.84%
10/21/2026$406.87$409.55$405.11 $407.56$931.90K+0.17%
10/20/2026$402.74$408.92$402.46 $406.80$896.89K+1.01%
10/19/2026$403.78$404.99$398.45 $402.84$694.36K-0.23%
10/18/2026$404.82$408.03$403.26 $405.54$33.24K+0.18%
10/17/2026$402.22$406.55$402.22 $404.78$31.03K+0.64%
10/16/2026$400.54$404.71$399.83 $402.27$699.60K+0.43%
10/15/2026$391.71$403.67$390.91 $400.54$827.83K+2.25%
10/14/2026$395.55$398.00$389.66 $391.50$750.33K-1.02%
10/13/2026$389.62$397.83$388.35 $395.36$814.84K+1.47%
10/12/2026$385.57$392.35$384.78 $389.57$675.13K+1.04%
10/11/2026$387.30$387.30$384.90 $384.90$25.39K-0.62%
10/10/2026$385.98$387.30$384.82 $387.30$81.87K+0.34%
10/09/2026$377.05$386.68$374.77 $386.16$725.57K+2.42%
10/08/2026$371.84$380.00$368.18 $376.09$765.23K+1.14%
10/07/2026$370.72$374.62$368.94 $371.95$702.14K+0.33%
10/06/2026$369.26$371.61$367.96 $370.46$787.94K+0.32%
10/05/2026$361.00$369.47$359.17 $369.24$632.23K+2.28%
10/04/2026$360.81$366.78$359.55 $359.55$13.37K-0.35%
10/03/2026$361.20$361.20$360.07 $360.07$16.80K-0.31%
10/02/2026$360.19$361.71$357.96 $360.82$680.45K+0.17%
10/01/2026$361.15$362.78$357.89 $359.99$798.43K-0.32%
09/30/2026$366.74$368.17$360.43 $361.27$788.56K-1.49%
09/29/2026$368.51$368.60$365.02 $366.21$772.42K-0.62%
09/28/2026$366.54$369.48$365.02 $367.76$754.96K+0.33%
09/27/2026$365.95$366.88$364.30 $364.75$53.16K-0.33%
09/26/2026$367.31$367.31$363.21 $365.65$62.14K-0.45%
09/25/2026$367.60$368.72$363.72 $366.75$724.75K-0.23%
09/24/2026$361.91$367.90$360.58 $366.91$687.11K+1.38%
09/23/2026$362.95$365.48$360.65 $361.33$735.82K-0.45%
09/22/2026$369.55$373.39$360.06 $362.95$806.63K-1.79%
09/21/2026$367.90$370.80$366.08 $369.47$600.32K+0.43%
09/20/2026$365.34$366.11$363.92 $365.58$58.82K+0.07%
09/19/2026$368.94$368.94$362.15 $364.60$43.52K-1.18%
09/18/2026$369.16$371.49$365.73 $368.94$680.40K-0.06%
09/17/2026$370.54$373.42$367.91 $369.16$716.02K-0.37%
09/16/2026$375.60$376.09$368.56 $371.31$735.19K-1.14%
09/15/2026$373.75$376.09$372.47 $375.33$743.91K+0.42%
09/14/2026$368.64$377.25$368.64 $374.76$614.41K+1.66%
09/13/2026$369.40$370.17$368.18 $368.18$21.53K-0.33%
09/12/2026$371.17$371.17$368.19 $369.49$47.59K-0.45%
09/11/2026$366.62$371.93$366.62 $370.41$663.03K+1.03%
09/10/2026$368.82$369.48$365.59 $366.22$686.88K-0.70%
09/09/2026$368.72$369.47$366.25 $368.07$696.30K-0.18%
09/08/2026$374.78$375.13$367.46 $368.72$677.38K-1.62%
09/07/2026$375.86$376.18$374.39 $375.14$138.82K-0.19%
09/06/2026$374.39$376.53$373.44 $375.38$16.74K+0.26%
09/05/2026$373.72$375.63$372.12 $375.14$26.13K+0.38%
09/04/2026$378.48$379.13$373.21 $373.98$654.87K-1.19%
09/03/2026$378.16$381.42$377.00 $377.71$635.55K-0.12%
09/02/2026$373.65$380.22$370.59 $378.40$807.83K+1.27%
09/01/2026$379.25$382.56$371.04 $373.31$645.04K-1.57%
08/31/2026$381.02$382.29$378.52 $379.64$667.86K-0.36%
08/30/2026$381.36$383.47$381.18 $382.09$20.43K+0.19%
08/29/2026$381.95$382.14$381.36 $381.87$26.83K-0.02%
08/28/2026$379.72$383.66$376.70 $381.76$607.15K+0.54%
08/27/2026$384.10$384.75$378.56 $378.96$676.72K-1.34%
08/26/2026$383.83$385.49$380.78 $383.83$668.28K+0.00%
08/25/2026$381.72$384.94$380.41 $384.36$711.60K+0.69%
08/24/2026$370.89$385.40$370.28 $383.35$788.49K+3.36%
08/23/2026$370.03$371.74$369.77 $371.30$96.60K+0.34%
08/22/2026$370.89$372.59$368.83 $370.45$80.85K-0.12%
08/21/2026$365.28$372.56$364.76 $370.91$727.12K+1.54%
08/20/2026$365.76$369.06$363.82 $364.76$703.47K-0.27%
08/19/2026$364.49$370.52$362.42 $366.19$702.22K+0.47%
08/18/2026$359.49$366.22$358.77 $364.23$663.82K+1.32%
08/17/2026$365.42$366.39$358.77 $359.44$523.71K-1.64%
08/16/2026$365.29$366.40$364.43 $365.65$6.84K+0.10%
08/15/2026$365.10$367.07$363.11 $365.29$33.54K+0.05%
08/14/2026$366.24$367.10$362.55 $363.92$737.52K-0.63%
08/13/2026$360.38$365.90$359.08 $365.23$578.73K+1.35%
08/12/2026$364.03$365.61$357.99 $360.46$601.11K-0.98%
08/11/2026$361.14$365.05$358.26 $363.32$534.09K+0.60%
08/10/2026$363.56$364.29$359.33 $360.97$439.46K-0.71%
08/09/2026$362.88$365.06$362.88 $363.61$8.45K+0.20%
08/08/2026$363.39$364.17$362.67 $362.96$37.76K-0.12%
08/07/2026$368.88$371.19$361.74 $362.79$490.97K-1.65%
08/06/2026$368.70$371.69$366.16 $369.60$554.66K+0.24%
08/05/2026$369.46$373.80$367.16 $369.26$515.27K-0.05%
08/04/2026$366.35$371.52$362.16 $369.90$445.29K+0.97%
08/03/2026$366.92$372.97$364.73 $366.35$448.84K-0.16%
08/02/2026$366.86$367.21$366.12 $366.36$7.33K-0.14%
08/01/2026$365.97$366.86$365.71 $366.86$26.45K+0.24%
07/31/2026$366.45$367.90$362.02 $366.08$544.45K-0.10%
07/30/2026$369.71$371.34$361.28 $366.45$535.82K-0.88%
07/29/2026$362.71$374.49$358.46 $370.46$636.56K+2.14%
07/28/2026$362.00$371.39$357.87 $362.09$573.27K+0.02%
07/27/2026$354.97$364.09$354.16 $362.23$418.20K+2.05%
07/26/2026$355.10$355.75$354.97 $355.69$6.62K+0.17%
07/25/2026$355.07$355.95$354.51 $355.10$13.57K+0.01%
07/24/2026$352.48$356.70$351.08 $355.07$601.61K+0.73%
07/23/2026$353.95$355.67$348.57 $352.48$638.65K-0.42%
07/22/2026$356.12$357.69$352.21 $353.91$664.49K-0.62%
07/21/2026$360.74$362.01$355.69 $356.35$693.32K-1.22%
07/20/2026$360.32$362.99$356.60 $360.61$689.74K+0.08%
07/19/2026$358.75$359.80$357.69 $359.14$134.70K+0.11%
07/18/2026$359.30$359.96$357.69 $358.63$133.48K-0.19%
07/17/2026$364.90$367.50$355.90 $358.40$704.25K-1.78%
07/16/2026$354.60$365.20$346.50 $364.10$573.77K+2.68%
07/15/2026$358.00$360.00$350.00 $354.80$611.41K-0.89%
07/14/2026$356.80$360.80$352.00 $356.40$606.28K-0.11%
07/13/2026$351.70$359.70$347.90 $358.40$511.54K+1.91%
07/12/2026$349.80$351.40$348.70 $351.40$96.75K+0.46%
07/11/2026$350.50$350.80$348.70 $349.50$78.45K-0.29%
07/10/2026$347.50$352.90$345.20 $348.90$471.99K+0.40%
07/09/2026$346.00$348.90$342.00 $347.80$438.77K+0.52%
07/08/2026$354.10$354.10$344.90 $346.70$174.09K-2.09%
All sections