시가총액 $2.72T
-0.72%
볼륨 24시간 $286.30B
17.61%
BTC % 55.73%
0.1%
ETH % 9.97%
-0.7%
코인
34.542
+4
거래소
885
마지막 업데이트
1 분 전에
VaderAI by Virtuals (VADER) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Apr-29 2026 | $0.00199882 | $0.00199516 | $0.00226217 | $0.0020956 | $72,252 | $1,992,304 |
| Apr-28 2026 | $0.00209572 | $0.00191561 | $0.00210253 | $0.0019913 | $62,176 | $2,088,889 |
| Apr-27 2026 | $0.00199037 | $0.00198895 | $0.00229705 | $0.00229705 | $61,426 | $1,983,885 |
| Apr-26 2026 | $0.00231712 | $0.00231712 | $0.00246239 | $0.00246239 | $71,165 | $2,309,572 |
| Apr-25 2026 | $0.00245851 | $0.00242165 | $0.00252068 | $0.00249185 | $58,847 | $2,450,494 |
| Apr-24 2026 | $0.00249743 | $0.00246722 | $0.00268644 | $0.00254663 | $72,109 | $2,489,291 |
| Apr-23 2026 | $0.00254301 | $0.00248121 | $0.0026045 | $0.00259812 | $57,206 | $2,534,728 |
| Apr-22 2026 | $0.00267237 | $0.00241466 | $0.00269698 | $0.002432 | $75,025 | $2,663,657 |
| Apr-21 2026 | $0.00238982 | $0.00238982 | $0.00269733 | $0.002515 | $197,990 | $2,382,030 |
| Apr-20 2026 | $0.00251294 | $0.00250622 | $0.00310828 | $0.00270718 | $254,770 | $2,504,755 |
| Apr-19 2026 | $0.00270451 | $0.00235888 | $0.00300298 | $0.00255958 | $264,173 | $2,695,695 |
| Apr-18 2026 | $0.00256398 | $0.00244204 | $0.00428634 | $0.00286348 | $546,951 | $2,555,622 |
| Apr-17 2026 | $0.00289489 | $0.00195734 | $0.00289489 | $0.00222555 | $282,776 | $2,885,461 |
| Apr-16 2026 | $0.00224775 | $0.0015138 | $0.00229326 | $0.00151975 | $262,221 | $2,240,427 |
| Apr-15 2026 | $0.00151935 | $0.00139892 | $0.00151935 | $0.00140529 | $199,769 | $1,514,404 |