Cap Mercado $3.46T
-0.33%
Volume 24h $234.13B
-66.74%
BTC % 55%
-0.01%
ETH % 11%
0.18%
Moedas
33.671
+2
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de VaderAI by Virtuals (VADER), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Nov-15 2025 | $0.00819559 | $0.00799419 | $0.00895277 | $0.00886366 | $353,112 | $8,168,871 |
| Nov-14 2025 | $0.00875403 | $0.00848799 | $0.00993313 | $0.00993313 | $342,980 | $8,725,488 |
| Nov-13 2025 | $0.00987985 | $0.00922457 | $0.0107 | $0.01011 | $355,556 | $9,847,641 |
| Nov-12 2025 | $0.010218 | $0.00985718 | $0.010791 | $0.00995143 | $340,261 | $10,185,197 |
| Nov-11 2025 | $0.010131 | $0.00995047 | $0.011335 | $0.01117 | $327,323 | $10,098,680 |
| Nov-10 2025 | $0.011273 | $0.011044 | $0.012277 | $0.011095 | $363,862 | $11,236,829 |
| Nov-09 2025 | $0.011077 | $0.00977435 | $0.011101 | $0.010542 | $339,965 | $11,041,862 |
| Nov-08 2025 | $0.010579 | $0.010427 | $0.012326 | $0.012326 | $311,340 | $10,545,061 |
| Nov-07 2025 | $0.011697 | $0.00983625 | $0.012109 | $0.00983625 | $342,635 | $11,659,497 |
| Nov-06 2025 | $0.00995948 | $0.00995948 | $0.012233 | $0.011991 | $447,972 | $9,927,012 |
| Nov-05 2025 | $0.012054 | $0.010231 | $0.012404 | $0.010452 | $445,303 | $12,015,409 |
| Nov-04 2025 | $0.010875 | $0.0097138 | $0.012458 | $0.012458 | $716,795 | $10,840,433 |
| Nov-03 2025 | $0.012469 | $0.011858 | $0.015708 | $0.015708 | $566,801 | $12,429,226 |
| Nov-02 2025 | $0.015763 | $0.01418 | $0.01644 | $0.016098 | $718,863 | $15,711,971 |
| Nov-01 2025 | $0.015912 | $0.010117 | $0.017603 | $0.010117 | $1,427,688 | $15,860,796 |