時価総額 $2.70T
-1.42%
ボリューム24h $162.08B
4.37%
BTC % 56.57%
-0.24%
ETH % 9.38%
-0.95%
硬貨
34.646
+5
取引所
874
最後の更新
53 秒 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-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 |
| May-04 2026 | $0.00255775 | $0.0023338 | $0.0027379 | $0.00233677 | $104,684 | $2,549,415 |