VaderAI by Virtuals Historical Data

VADER Page 8
Download
Date Close Price change Market cap Trading volume
Jun 16, 2025 $ 0.0637
+0.58%
$ 63.49 million $ 1.14 million
Jun 15, 2025 $ 0.0633
+23.88%
$ 63.12 million $ 896,373
Jun 14, 2025 $ 0.0511
-2.56%
$ 50.95 million $ 813,444
Jun 13, 2025 $ 0.0525
-3.88%
$ 52.29 million $ 1.04 million
Jun 12, 2025 $ 0.0546
-7.04%
$ 54.4 million $ 1.02 million
Jun 11, 2025 $ 0.0587
-5.69%
$ 58.49 million $ 1.27 million
Jun 10, 2025 $ 0.0622
+19.09%
$ 62.02 million $ 2.24 million
Jun 9, 2025 $ 0.0522
+30.35%
$ 52.08 million $ 1.39 million
Jun 8, 2025 $ 0.0401
-0.16%
$ 39.95 million $ 555,493
Jun 7, 2025 $ 0.0401
-0.97%
$ 40.01 million $ 546,347
Jun 6, 2025 $ 0.0405
+14.08%
$ 40.41 million $ 564,906
Jun 5, 2025 $ 0.0355
-5.67%
$ 35.43 million $ 697,151
Jun 4, 2025 $ 0.0377
-2.47%
$ 37.57 million $ 741,299
Jun 3, 2025 $ 0.0386
+6.24%
$ 38.52 million $ 687,204
Jun 2, 2025 $ 0.0365
-1.78%
$ 36.41 million $ 501,434
Jun 1, 2025 $ 0.0372
+8.19%
$ 37.07 million $ 524,346
May 31, 2025 $ 0.0344
+3.45%
$ 34.28 million $ 554,825
May 30, 2025 $ 0.0332
-9.17%
$ 33.13 million $ 612,611
May 29, 2025 $ 0.0366
-5.64%
$ 36.5 million $ 700,271
May 28, 2025 $ 0.0388
-6.11%
$ 38.69 million $ 771,778
May 27, 2025 $ 0.0413
+4.18%
$ 41.21 million $ 842,394
May 26, 2025 $ 0.0399
+6.97%
$ 39.77 million $ 183,343
May 25, 2025 $ 0.0374
-3.44%
$ 37.28 million $ 166,610
May 24, 2025 $ 0.0387
+12.67%
$ 38.61 million $ 687,999
May 23, 2025 $ 0.0343
+1.93%
$ 34.23 million $ 719,341
May 22, 2025 $ 0.0337
-4.75%
$ 33.6 million $ 429,368
May 21, 2025 $ 0.0355
-2.55%
$ 35.41 million $ 389,553
May 20, 2025 $ 0.0365
-1.31%
$ 36.33 million $ 532,477
May 19, 2025 $ 0.0369
+2.89%
$ 36.82 million $ 518,474
May 18, 2025 $ 0.0358
+23.21%
$ 35.66 million $ 631,717
May 17, 2025 $ 0.0291
-14.91%
$ 28.96 million $ 394,695
May 16, 2025 $ 0.0341
+9.41%
$ 34 million $ 536,038
May 15, 2025 $ 0.0312
-17.20%
$ 31.09 million $ 525,808
May 14, 2025 $ 0.0378
-10.14%
$ 37.63 million $ 182,358
May 13, 2025 $ 0.042
-8.30%
$ 41.88 million $ 200,098
May 12, 2025 $ 0.0458
-4.45%
$ 45.66 million $ 220,378
May 11, 2025 $ 0.0479
-6.82%
$ 47.79 million $ 728,262
May 10, 2025 $ 0.0515
+13.77%
$ 51.29 million $ 1 million
May 9, 2025 $ 0.0453
+23.66%
$ 45.11 million $ 1.18 million
May 8, 2025 $ 0.0366
+46.03%
$ 36.47 million $ 653,191
May 7, 2025 $ 0.0251
-12.47%
$ 24.98 million $ 414,662
May 6, 2025 $ 0.0286
-10.84%
$ 28.54 million $ 465,361
May 5, 2025 $ 0.0321
+4.25%
$ 32.01 million $ 406,410
May 4, 2025 $ 0.0308
-7.82%
$ 30.7 million $ 456,240
May 3, 2025 $ 0.0334
-9.19%
$ 33.32 million $ 361,495
May 2, 2025 $ 0.0369
+4.33%
$ 36.74 million $ 604,480
May 1, 2025 $ 0.0344
-10.08%
$ 35.22 million $ 876,525
Apr 30, 2025 $ 0.0383
+10.57%
$ 38.13 million $ 809,212
Apr 29, 2025 $ 0.035
+5.54%
$ 34.93 million $ 1.27 million
Apr 28, 2025 $ 0.0333
+24.25%
$ 33.21 million $ 837,848