時価総額 $2.61T
-0.97%
ボリューム24h $182.08B
-29.14%
BTC % 54.68%
0.56%
ETH % 10.11%
-1.68%
硬貨
34.476
+8
取引所
885
最後の更新
1 分 前
VaderAI by Virtuals (VADER) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Apr-08 2026 | $0.00112653 | $0.00109996 | $0.00119735 | $0.00111577 | $202,823 | $1,122,863 |
| Apr-07 2026 | $0.00107813 | $0.00099285 | $0.00107813 | $0.0010354 | $189,908 | $1,074,615 |
| Apr-06 2026 | $0.00103461 | $0.00103461 | $0.00107669 | $0.00104511 | $174,448 | $1,031,237 |
| Apr-05 2026 | $0.00100334 | $0.00098931 | $0.00102861 | $0.00102861 | $176,112 | $1,000,076 |
| Apr-04 2026 | $0.00102255 | $0.0010067 | $0.00105447 | $0.00105447 | $185,327 | $1,019,223 |
| Apr-03 2026 | $0.00105291 | $0.00104856 | $0.00110615 | $0.00108711 | $188,439 | $1,049,484 |
| Apr-02 2026 | $0.00107389 | $0.00107389 | $0.00116163 | $0.00116163 | $180,482 | $1,070,393 |
| Apr-01 2026 | $0.00115756 | $0.00115068 | $0.00127699 | $0.00127484 | $198,019 | $1,153,789 |
| Mar-31 2026 | $0.00127478 | $0.00122601 | $0.00133402 | $0.00130744 | $187,138 | $1,270,633 |
| Mar-30 2026 | $0.00130426 | $0.00130426 | $0.00136701 | $0.00131958 | $194,289 | $1,300,015 |
| Mar-29 2026 | $0.00131542 | $0.00131542 | $0.00138457 | $0.00137868 | $190,635 | $1,311,139 |
| Mar-28 2026 | $0.00138249 | $0.0013565 | $0.0014285 | $0.00136281 | $176,620 | $1,377,984 |
| Mar-27 2026 | $0.00136321 | $0.00136304 | $0.00143124 | $0.00141688 | $175,084 | $1,358,772 |
| Mar-26 2026 | $0.00141807 | $0.0014174 | $0.00151375 | $0.0015112 | $183,300 | $1,413,447 |
| Mar-25 2026 | $0.00151468 | $0.00150309 | $0.00158252 | $0.00150882 | $176,650 | $1,509,743 |