Cap Mercado $3.63T
-0.31%
Volume 24h $258.11B
1.23%
BTC % 58.95%
-0.78%
ETH % 9.09%
3.85%
Moedas
31.970
+15
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 |
|---|---|---|---|---|---|---|
| May-28 2025 | $0.03981 | $0.03779 | $0.04195 | $0.041258 | $1,381,615 | $39,680,401 |
| May-27 2025 | $0.040966 | $0.037665 | $0.043418 | $0.039761 | $1,544,426 | $40,832,986 |
| May-26 2025 | $0.039932 | $0.037379 | $0.041978 | $0.037379 | $1,361,897 | $39,802,201 |
| May-25 2025 | $0.037478 | $0.033348 | $0.038828 | $0.038828 | $1,137,275 | $37,356,252 |
| May-24 2025 | $0.038014 | $0.033499 | $0.040172 | $0.03463 | $1,296,231 | $37,890,313 |
| May-23 2025 | $0.034971 | $0.033728 | $0.040642 | $0.034238 | $1,460,512 | $34,857,012 |
| May-22 2025 | $0.033344 | $0.033015 | $0.035876 | $0.035867 | $970,264 | $33,235,477 |
| May-21 2025 | $0.035209 | $0.033897 | $0.037731 | $0.036357 | $972,630 | $35,095,009 |
| May-20 2025 | $0.0362 | $0.035309 | $0.039589 | $0.03707 | $1,136,593 | $36,082,952 |
| May-19 2025 | $0.036535 | $0.0317 | $0.036814 | $0.036553 | $1,098,407 | $36,416,073 |
| May-18 2025 | $0.033058 | $0.028989 | $0.038583 | $0.028989 | $1,311,474 | $32,950,732 |
| May-17 2025 | $0.0288 | $0.02843 | $0.034055 | $0.034055 | $1,152,372 | $28,706,842 |
| May-16 2025 | $0.034406 | $0.031191 | $0.037437 | $0.031191 | $1,507,613 | $34,293,885 |
| May-15 2025 | $0.031336 | $0.031062 | $0.03829 | $0.03829 | $1,464,773 | $31,233,884 |
| May-14 2025 | $0.037161 | $0.034581 | $0.042153 | $0.041868 | $1,682,383 | $37,040,130 |