Vader Protocol Historical Data

VADER Page 29
Download
Date Close Price change Market cap Trading volume
May 4, 2022 $ 0.0125
+32.84%
$ 36.57 million $ 1.42 million
May 3, 2022 $ 0.00944
+15.36%
$ 27.54 million $ 741,747
May 2, 2022 $ 0.00817
+4.51%
$ 23.86 million $ 551,859
May 1, 2022 $ 0.00782
+7.86%
$ 22.83 million $ 215,022
Apr 30, 2022 $ 0.00725
+0.50%
$ 21.15 million $ 160,164
Apr 29, 2022 $ 0.0072
-16.05%
$ 21.03 million $ 523,210
Apr 28, 2022 $ 0.00856
-1.02%
$ 24.99 million $ 125,518
Apr 27, 2022 $ 0.00866
+6.72%
$ 25.29 million $ 387,131
Apr 26, 2022 $ 0.00813
-21.32%
$ 23.73 million $ 730,835
Apr 25, 2022 $ 0.0104
+3.10%
$ 30.23 million $ 269,388
Apr 24, 2022 $ 0.0101
-7.61%
$ 29.42 million $ 246,560
Apr 23, 2022 $ 0.0109
+5.07%
$ 31.9 million $ 194,474
Apr 22, 2022 $ 0.0104
-9.29%
$ 30.35 million $ 413,558
Apr 21, 2022 $ 0.0115
+9.13%
$ 33.48 million $ 1.7 million
Apr 20, 2022 $ 0.0105
-4.20%
$ 30.68 million $ 794,916
Apr 19, 2022 $ 0.011
+34.19%
$ 32 million $ 1.68 million
Apr 18, 2022 $ 0.00818
+0.01%
$ 23.88 million $ 742,473
Apr 17, 2022 $ 0.00819
+18.14%
$ 23.9 million $ 932,262
Apr 16, 2022 $ 0.00693
-5.34%
$ 20.22 million $ 668,117
Apr 15, 2022 $ 0.00729
-4.76%
$ 21.29 million $ 184,661
Apr 14, 2022 $ 0.00766
-8.04%
$ 22.35 million $ 632,071
Apr 13, 2022 $ 0.00833
+6.10%
$ 24.31 million $ 1.24 million
Apr 12, 2022 $ 0.00784
+1.00%
$ 22.88 million $ 589,398
Apr 11, 2022 $ 0.00776
-16.67%
$ 22.65 million $ 755,312
Apr 10, 2022 $ 0.00932
-1.67%
$ 27.21 million $ 435,189
Apr 9, 2022 $ 0.00948
-8.67%
$ 27.68 million $ 779,089
Apr 8, 2022 $ 0.0104
+2.60%
$ 30.28 million $ 284,346
Apr 7, 2022 $ 0.0101
-2.52%
$ 29.5 million $ 1.1 million
Apr 6, 2022 $ 0.0104
-4.20%
$ 30.28 million $ 465,419
Apr 5, 2022 $ 0.0108
-12.76%
$ 31.6 million $ 783,836
Apr 4, 2022 $ 0.0124
-3.05%
$ 36.23 million $ 1.17 million
Apr 3, 2022 $ 0.0128
+0.94%
$ 37.37 million $ 1.49 million
Apr 2, 2022 $ 0.0127
+18.47%
$ 36.96 million $ 1.97 million
Apr 1, 2022 $ 0.0107
-6.72%
$ 31.2 million $ 1.72 million
Mar 31, 2022 $ 0.0115
-5.32%
$ 33.43 million $ 621,558
Mar 30, 2022 $ 0.0121
-6.13%
$ 35.31 million $ 1.09 million
Mar 29, 2022 $ 0.0129
-8.92%
$ 37.66 million $ 844,744
Mar 28, 2022 $ 0.0142
-0.55%
$ 41.32 million $ 949,761
Mar 27, 2022 $ 0.0142
+16.49%
$ 41.45 million $ 575,311
Mar 26, 2022 $ 0.0122
-12.82%
$ 35.55 million $ 783,640
Mar 25, 2022 $ 0.0139
-5.37%
$ 40.7 million $ 399,107
Mar 24, 2022 $ 0.0147
+8.17%
$ 42.96 million $ 700,802
Mar 23, 2022 $ 0.0136
+5.78%
$ 39.73 million $ 1.14 million
Mar 22, 2022 $ 0.0129
-14.16%
$ 37.56 million $ 2.4 million
Mar 21, 2022 $ 0.015
-3.83%
$ 43.72 million $ 443,489
Mar 20, 2022 $ 0.0157
-0.23%
$ 45.72 million $ 250,765
Mar 19, 2022 $ 0.0157
-3.13%
$ 45.88 million $ 773,451
Mar 18, 2022 $ 0.0163
+3.55%
$ 47.52 million $ 1.24 million
Mar 17, 2022 $ 0.0157
-8.69%
$ 45.89 million $ 2.51 million
Mar 16, 2022 $ 0.0172
+9.85%
$ 50.19 million $ 1.86 million