Vader Protocol Historical Data

VADER Page 15
Download
Date Close Price change Market cap Trading volume
Apr 2, 2024 $ 0.000027
+0.13%
$ 148,882 $ 19,652
Apr 1, 2024 $ 0.0000269
-9.62%
$ 148,604 $ 18,784
Mar 31, 2024 $ 0.0000298
+1.75%
$ 164,768 $ 25,791
Mar 30, 2024 $ 0.0000294
-3.01%
$ 162,368 $ 16,189
Mar 29, 2024 $ 0.0000303
+11.53%
$ 167,316 $ 23,205
Mar 28, 2024 $ 0.000027
-11.12%
$ 149,090 $ 32,963
Mar 27, 2024 $ 0.0000304
-0.39%
$ 167,674 $ 34,975
Mar 26, 2024 $ 0.0000304
-4.33%
$ 167,682 $ 33,570
Mar 25, 2024 $ 0.0000317
+1.84%
$ 175,161 $ 34,243
Mar 24, 2024 $ 0.0000311
+2.19%
$ 171,885 $ 44,909
Mar 23, 2024 $ 0.0000304
-15.68%
$ 168,068 $ 63,811
Mar 22, 2024 $ 0.0000367
-15.92%
$ 202,645 $ 87,253
Mar 21, 2024 $ 0.0000451
+48.04%
$ 249,380 $ 216,592
Mar 20, 2024 $ 0.0000305
+10.77%
$ 168,392 $ 37,695
Mar 19, 2024 $ 0.0000277
-8.99%
$ 153,050 $ 30,412
Mar 18, 2024 $ 0.0000304
-4.71%
$ 168,027 $ 38,510
Mar 17, 2024 $ 0.0000319
-8.14%
$ 176,197 $ 42,878
Mar 16, 2024 $ 0.0000347
-2.16%
$ 191,809 $ 35,519
Mar 15, 2024 $ 0.0000355
-16.84%
$ 195,990 $ 42,172
Mar 14, 2024 $ 0.0000423
+4.82%
$ 233,941 $ 38,673
Mar 13, 2024 $ 0.0000404
+13.93%
$ 222,966 $ 42,781
Mar 12, 2024 $ 0.0000354
+4.26%
$ 195,434 $ 38,377
Mar 11, 2024 $ 0.0000339
-0.59%
$ 187,193 $ 38,796
Mar 10, 2024 $ 0.0000339
+4.23%
$ 187,352 $ 33,551
Mar 9, 2024 $ 0.0000325
+2.39%
$ 179,637 $ 34,969
Mar 8, 2024 $ 0.0000318
+0.72%
$ 175,562 $ 39,167
Mar 7, 2024 $ 0.000031
+7.55%
$ 171,422 $ 39,363
Mar 6, 2024 $ 0.0000287
+1.12%
$ 158,543 $ 36,320
Mar 5, 2024 $ 0.0000284
-0.27%
$ 157,093 $ 37,856
Mar 4, 2024 $ 0.0000284
-13.03%
$ 156,637 $ 31,416
Mar 3, 2024 $ 0.0000326
+10.81%
$ 179,867 $ 45,076
Mar 2, 2024 $ 0.0000293
+10.19%
$ 161,972 $ 33,533
Mar 1, 2024 $ 0.0000268
-6.43%
$ 147,847 $ 33,363
Feb 29, 2024 $ 0.0000287
+1.49%
$ 158,375 $ 32,667
Feb 28, 2024 $ 0.0000283
+2.09%
$ 156,442 $ 34,604
Feb 27, 2024 $ 0.0000277
-3.52%
$ 153,082 $ 35,265
Feb 26, 2024 $ 0.0000288
+8.38%
$ 158,879 $ 34,192
Feb 25, 2024 $ 0.0000265
+9.50%
$ 146,598 $ 37,334
Feb 24, 2024 $ 0.000024
-14.17%
$ 132,513 $ 33,382
Feb 23, 2024 $ 0.0000279
+14.04%
$ 154,205 $ 39,719
Feb 22, 2024 $ 0.0000245
+2.32%
$ 135,084 $ 29,966
Feb 21, 2024 $ 0.000024
+12.71%
$ 132,578 $ 29,326
Feb 20, 2024 $ 0.0000211
-2.89%
$ 116,615 $ 30,936
Feb 19, 2024 $ 0.0000218
+1.27%
$ 120,154 $ 31,055
Feb 18, 2024 $ 0.0000215
-2.57%
$ 118,609 $ 34,044
Feb 17, 2024 $ 0.000022
+2.93%
$ 121,671 $ 31,204
Feb 16, 2024 $ 0.0000214
-0.94%
$ 118,242 $ 30,803
Feb 15, 2024 $ 0.0000215
+3.63%
$ 118,642 $ 26,322
Feb 14, 2024 $ 0.0000207
+1.87%
$ 114,205 $ 30,346
Feb 13, 2024 $ 0.0000203
-0.35%
$ 111,994 $ 34,778