Cap Mercado $3.35T
3.84%
Volumen 24h $267.19B
-5.59%
BTC % 61.1%
-0.19%
ETH % 8.31%
1.56%
Monedas
32.219
+8
Exchanges
885
Ultima actualización
5 Segundos atrás
Precios Históricos de VaderAI by Virtuals (VADER), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.038886 | $0.035452 | $0.041591 | $0.040862 | $1,352,169 | $38,759,704 |
| Jun-21 2025 | $0.04035 | $0.04035 | $0.050568 | $0.050369 | $1,315,520 | $40,219,094 |
| Jun-20 2025 | $0.04951 | $0.04951 | $0.058307 | $0.056922 | $1,552,358 | $49,349,336 |
| Jun-19 2025 | $0.057788 | $0.057788 | $0.062755 | $0.058381 | $1,459,937 | $57,600,522 |
| Jun-18 2025 | $0.058515 | $0.054493 | $0.058987 | $0.058585 | $1,250,592 | $58,324,401 |
| Jun-17 2025 | $0.057994 | $0.055422 | $0.065133 | $0.062681 | $1,742,083 | $57,805,867 |
| Jun-16 2025 | $0.065151 | $0.061092 | $0.070993 | $0.063147 | $2,187,410 | $64,939,537 |
| Jun-15 2025 | $0.062365 | $0.050882 | $0.062487 | $0.050882 | $1,679,518 | $62,162,333 |
| Jun-14 2025 | $0.051472 | $0.049978 | $0.054582 | $0.053057 | $1,591,703 | $51,304,351 |
| Jun-13 2025 | $0.051616 | $0.048212 | $0.052855 | $0.052855 | $1,779,714 | $51,448,106 |
| Jun-12 2025 | $0.054605 | $0.053425 | $0.058915 | $0.058915 | $1,953,223 | $54,427,762 |
| Jun-11 2025 | $0.05842 | $0.05842 | $0.064697 | $0.061819 | $2,402,531 | $58,230,511 |
| Jun-10 2025 | $0.061339 | $0.050344 | $0.061339 | $0.05188 | $3,234,815 | $61,139,457 |
| Jun-09 2025 | $0.05377 | $0.038867 | $0.05377 | $0.040192 | $2,072,993 | $53,595,373 |
| Jun-08 2025 | $0.039597 | $0.038778 | $0.041341 | $0.040342 | $1,117,969 | $39,468,259 |