Cap Mercado $4.44T
-0.71%
Volume 24h $266.09B
-48.37%
BTC % 54.57%
0.6%
ETH % 12.1%
-0.41%
Moedas
33.322
+6
Trocas
885
Última atualização
48 Segundos 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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.012735 | $0.010168 | $0.013126 | $0.010241 | $940,355 | $12,693,713 |
| Oct-02 2025 | $0.010214 | $0.00875674 | $0.010301 | $0.00875674 | $699,835 | $10,181,071 |
| Oct-01 2025 | $0.00868935 | $0.00824336 | $0.00887001 | $0.008678 | $635,924 | $8,661,024 |
| Sep-30 2025 | $0.00876396 | $0.00788872 | $0.00884088 | $0.00876706 | $625,381 | $8,735,394 |
| Sep-29 2025 | $0.00895645 | $0.00866809 | $0.00915745 | $0.0090561 | $593,101 | $8,927,256 |
| Sep-28 2025 | $0.00913119 | $0.0080624 | $0.00913119 | $0.00825267 | $549,576 | $9,101,420 |
| Sep-27 2025 | $0.00836325 | $0.00823823 | $0.0087057 | $0.00848918 | $699,032 | $8,335,986 |
| Sep-26 2025 | $0.00856142 | $0.00786964 | $0.00900999 | $0.00790819 | $674,237 | $8,533,507 |
| Sep-25 2025 | $0.00786326 | $0.00783499 | $0.00933083 | $0.00923897 | $728,370 | $7,837,628 |
| Sep-24 2025 | $0.00918791 | $0.00914535 | $0.00995468 | $0.00994209 | $719,290 | $9,157,955 |
| Sep-23 2025 | $0.00997807 | $0.00988678 | $0.011287 | $0.010163 | $771,481 | $9,945,543 |
| Sep-22 2025 | $0.010048 | $0.00923215 | $0.010458 | $0.010458 | $809,990 | $10,016,097 |
| Sep-21 2025 | $0.010532 | $0.010259 | $0.013137 | $0.013065 | $850,865 | $10,498,609 |
| Sep-20 2025 | $0.013284 | $0.012908 | $0.013746 | $0.012908 | $722,913 | $13,241,189 |
| Sep-19 2025 | $0.012998 | $0.012792 | $0.015094 | $0.014986 | $956,530 | $12,956,583 |