Cap Mercado $3.97T
0.49%
Volume 24h $593.61B
60.66%
BTC % 60.06%
0.11%
ETH % 9.14%
0.1%
Moedas
32.418
+18
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Jul-13 2025 | $0.027192 | $0.027025 | $0.031036 | $0.03046 | $1,061,834 | $27,103,769 |
| Jul-12 2025 | $0.03062 | $0.029761 | $0.034409 | $0.034274 | $1,007,692 | $30,520,910 |
| Jul-11 2025 | $0.034044 | $0.034044 | $0.039799 | $0.03848 | $996,900 | $33,933,211 |
| Jul-10 2025 | $0.0387 | $0.03453 | $0.0387 | $0.034628 | $963,002 | $38,574,690 |
| Jul-09 2025 | $0.034519 | $0.031888 | $0.034727 | $0.032337 | $875,936 | $34,406,594 |
| Jul-08 2025 | $0.033054 | $0.03301 | $0.034577 | $0.034032 | $931,266 | $32,946,328 |
| Jul-07 2025 | $0.033562 | $0.033188 | $0.039899 | $0.039147 | $1,029,503 | $33,452,724 |
| Jul-06 2025 | $0.039616 | $0.037362 | $0.039707 | $0.0387 | $892,265 | $39,487,518 |
| Jul-05 2025 | $0.037715 | $0.036936 | $0.039859 | $0.039232 | $978,663 | $37,592,682 |
| Jul-04 2025 | $0.039746 | $0.038808 | $0.04363 | $0.04363 | $894,167 | $39,616,673 |
| Jul-03 2025 | $0.044214 | $0.042643 | $0.04553 | $0.043447 | $1,105,097 | $44,070,824 |
| Jul-02 2025 | $0.043983 | $0.037295 | $0.044401 | $0.037783 | $1,135,630 | $43,840,527 |
| Jul-01 2025 | $0.037661 | $0.037661 | $0.041974 | $0.041119 | $1,042,672 | $37,539,092 |
| Jun-30 2025 | $0.041288 | $0.041288 | $0.04694 | $0.04694 | $1,139,873 | $41,153,967 |
| Jun-29 2025 | $0.047851 | $0.041367 | $0.047851 | $0.043053 | $1,098,634 | $47,695,871 |