時価総額 $3.60T
-0.08%
ボリューム24h $194.59B
-71.44%
BTC % 59.72%
0.31%
ETH % 8.43%
-1.06%
硬貨
31.925
取引所
885
最後の更新
3 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 |
|---|---|---|---|---|---|---|
| May-24 2025 | $0.038014 | $0.033499 | $0.040172 | $0.03463 | $1,296,231 | $37,890,313 |
| May-23 2025 | $0.034971 | $0.033728 | $0.040642 | $0.034238 | $1,460,512 | $34,857,012 |
| May-22 2025 | $0.033344 | $0.033015 | $0.035876 | $0.035867 | $970,264 | $33,235,477 |
| 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 |