Market Cap $2.65T
-3.11%
Volume 24h $137.78B
-31.96%
BTC % 58.57%
3.41%
ETH % 9.7%
2.57%
Coins
34.650
+7
Exchanges
874
Last update
1 minute 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-19 2026 | $0.00266584 | $0.00261089 | $0.00272216 | $0.00269111 | $77,815 | $2,657,158 |
| May-18 2026 | $0.00246712 | $0.00233072 | $0.00254121 | $0.00233072 | $82,134 | $2,459,078 |
| May-17 2026 | $0.00244223 | $0.00243835 | $0.00248956 | $0.00248317 | $66,179 | $2,434,277 |
| May-16 2026 | $0.00249184 | $0.00247332 | $0.00261716 | $0.00261716 | $77,160 | $2,483,716 |
| May-15 2026 | $0.00260242 | $0.00257621 | $0.00278615 | $0.00274463 | $68,313 | $2,593,941 |
| May-14 2026 | $0.00274546 | $0.0024968 | $0.002755 | $0.00257158 | $74,167 | $2,736,514 |
| May-13 2026 | $0.00256924 | $0.00256808 | $0.00281077 | $0.00281077 | $80,487 | $2,560,865 |
| May-12 2026 | $0.00288578 | $0.00277717 | $0.00332217 | $0.00325814 | $109,829 | $2,876,381 |
| May-11 2026 | $0.00320121 | $0.00284907 | $0.00332186 | $0.00332186 | $116,715 | $3,190,782 |
| May-10 2026 | $0.00332147 | $0.00315541 | $0.00363385 | $0.00363385 | $92,336 | $3,310,644 |
| May-09 2026 | $0.00360688 | $0.00349824 | $0.00377224 | $0.00365354 | $106,304 | $3,595,124 |
| May-08 2026 | $0.00343606 | $0.00310756 | $0.00343606 | $0.0032273 | $104,311 | $3,424,861 |
| May-07 2026 | $0.00319014 | $0.00301438 | $0.00437102 | $0.00314281 | $242,511 | $3,179,741 |
| May-06 2026 | $0.00321896 | $0.0030637 | $0.00363082 | $0.00348802 | $162,940 | $3,208,472 |
| May-05 2026 | $0.00360778 | $0.00256165 | $0.00418812 | $0.00256393 | $193,759 | $3,596,020 |