Cap Mercado $4.10T
1.81%
Volume 24h $216.22B
18.1%
BTC % 55.14%
-0.1%
ETH % 11.97%
1.33%
Moedas
33.517
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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.012178 | $0.010352 | $0.014279 | $0.010404 | $795,866 | $12,138,962 |
| Oct-24 2025 | $0.010257 | $0.00859842 | $0.010455 | $0.00859842 | $343,006 | $10,224,194 |
| Oct-23 2025 | $0.00859255 | $0.00828835 | $0.00887738 | $0.00832625 | $254,070 | $8,564,537 |
| Oct-22 2025 | $0.00817512 | $0.00817512 | $0.00877659 | $0.00857295 | $601,903 | $8,148,465 |
| Oct-21 2025 | $0.00869209 | $0.00804946 | $0.00911457 | $0.00852497 | $740,562 | $8,663,755 |
| Oct-20 2025 | $0.00860653 | $0.00822309 | $0.0090295 | $0.00872549 | $633,670 | $8,578,476 |
| Oct-19 2025 | $0.00896136 | $0.0081563 | $0.00906853 | $0.00835847 | $742,057 | $8,932,152 |
| Oct-18 2025 | $0.00844365 | $0.00836165 | $0.00910223 | $0.00906259 | $628,338 | $8,416,128 |
| Oct-17 2025 | $0.00914854 | $0.00823044 | $0.00997674 | $0.00938163 | $703,095 | $9,118,717 |
| Oct-16 2025 | $0.00942331 | $0.00927501 | $0.010052 | $0.00941639 | $734,562 | $9,392,589 |
| Oct-15 2025 | $0.00936474 | $0.00873414 | $0.00990291 | $0.00916751 | $779,179 | $9,334,212 |
| Oct-14 2025 | $0.00911375 | $0.0080849 | $0.00911375 | $0.00889301 | $710,354 | $9,084,040 |
| Oct-13 2025 | $0.00885789 | $0.00842783 | $0.00973785 | $0.00878612 | $728,820 | $8,829,017 |
| Oct-12 2025 | $0.00900892 | $0.00782226 | $0.00918662 | $0.00801154 | $675,807 | $8,979,552 |
| Oct-11 2025 | $0.0081567 | $0.00784826 | $0.00912844 | $0.00808556 | $796,820 | $8,130,106 |