Market Cap $3.74T
2.63%
Volume 24h $327.05B
-5.72%
BTC % 59.06%
-1.27%
ETH % 8.71%
2.98%
Coins
31.916
+10
Exchanges
885
Last update
3 Minutes ago
VaderAI by Virtuals (VADER) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-21 2025 | $0.035209 | $0.033897 | $0.037731 | $0.036357 | $972,630 | $35,095,009 |
| May-20 2025 | $0.0362 | $0.035309 | $0.039589 | $0.03707 | $1,136,593 | $36,082,952 |
| May-19 2025 | $0.036535 | $0.0317 | $0.036814 | $0.036553 | $1,098,407 | $36,416,073 |
| May-18 2025 | $0.033058 | $0.028989 | $0.038583 | $0.028989 | $1,311,474 | $32,950,732 |
| May-17 2025 | $0.0288 | $0.02843 | $0.034055 | $0.034055 | $1,152,372 | $28,706,842 |
| May-16 2025 | $0.034406 | $0.031191 | $0.037437 | $0.031191 | $1,507,613 | $34,293,885 |
| May-15 2025 | $0.031336 | $0.031062 | $0.03829 | $0.03829 | $1,464,773 | $31,233,884 |
| May-14 2025 | $0.037161 | $0.034581 | $0.042153 | $0.041868 | $1,682,383 | $37,040,130 |
| May-13 2025 | $0.042067 | $0.039292 | $0.046401 | $0.045514 | $1,856,446 | $41,930,115 |
| May-12 2025 | $0.045197 | $0.042599 | $0.0508 | $0.048376 | $1,883,717 | $45,050,011 |
| May-11 2025 | $0.047907 | $0.045627 | $0.050895 | $0.050895 | $1,538,832 | $47,751,445 |
| May-10 2025 | $0.05098 | $0.044436 | $0.05098 | $0.045676 | $1,788,716 | $50,814,294 |
| May-09 2025 | $0.043533 | $0.036438 | $0.043533 | $0.036438 | $1,901,726 | $43,391,610 |
| May-08 2025 | $0.03576 | $0.024733 | $0.037944 | $0.025799 | $1,336,125 | $35,643,925 |
| May-07 2025 | $0.025281 | $0.023137 | $0.029426 | $0.028425 | $1,019,171 | $25,198,911 |