Cap Mercado $4.09T
-3%
Volume 24h $386.78B
-0.19%
BTC % 55.26%
0.32%
ETH % 12.22%
-1.63%
Moedas
32.814
+12
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.017395 | $0.017327 | $0.018841 | $0.018841 | $766,488 | $17,339,179 |
| Aug-18 2025 | $0.018941 | $0.017241 | $0.021157 | $0.021157 | $856,519 | $18,880,015 |
| Aug-17 2025 | $0.021579 | $0.017281 | $0.021579 | $0.017281 | $855,571 | $21,508,908 |
| Aug-16 2025 | $0.017253 | $0.016407 | $0.017253 | $0.016563 | $666,265 | $17,196,900 |
| Aug-15 2025 | $0.016579 | $0.015898 | $0.01849 | $0.017677 | $718,788 | $16,524,973 |
| Aug-14 2025 | $0.017773 | $0.017559 | $0.020153 | $0.020153 | $761,710 | $17,715,554 |
| Aug-13 2025 | $0.020164 | $0.017566 | $0.020197 | $0.017566 | $775,307 | $20,098,422 |
| Aug-12 2025 | $0.017428 | $0.017118 | $0.019191 | $0.018652 | $813,263 | $17,371,700 |
| Aug-11 2025 | $0.018941 | $0.018743 | $0.022673 | $0.02151 | $894,058 | $18,879,248 |
| Aug-10 2025 | $0.022475 | $0.020425 | $0.024984 | $0.022097 | $997,934 | $22,402,389 |
| Aug-09 2025 | $0.022495 | $0.01464 | $0.023405 | $0.01464 | $1,061,880 | $22,422,245 |
| Aug-08 2025 | $0.014905 | $0.014202 | $0.015008 | $0.014306 | $749,159 | $14,856,940 |
| Aug-07 2025 | $0.014249 | $0.012905 | $0.014813 | $0.013137 | $689,038 | $14,203,105 |
| Aug-06 2025 | $0.013146 | $0.012499 | $0.013989 | $0.013989 | $619,088 | $13,103,751 |
| Aug-05 2025 | $0.013871 | $0.013262 | $0.015183 | $0.013625 | $711,041 | $13,826,255 |