Vader Protocol Historical Data

VADER Page 30
Download
Date Close Price change Market cap Trading volume
Mar 15, 2022 $ 0.0156
-7.76%
$ 45.62 million $ 953,748
Mar 14, 2022 $ 0.0169
-4.12%
$ 49.46 million $ 1.43 million
Mar 13, 2022 $ 0.0177
-8.57%
$ 51.58 million $ 403,157
Mar 12, 2022 $ 0.0193
+1.66%
$ 56.4 million $ 825,783
Mar 11, 2022 $ 0.019
-11.39%
$ 55.48 million $ 2.05 million
Mar 10, 2022 $ 0.0214
-7.69%
$ 62.6 million $ 1.05 million
Mar 9, 2022 $ 0.0232
+7.29%
$ 67.83 million $ 1.12 million
Mar 8, 2022 $ 0.0217
-4.55%
$ 63.22 million $ 941,325
Mar 7, 2022 $ 0.0227
-7.86%
$ 66.27 million $ 991,893
Mar 6, 2022 $ 0.0246
-5.58%
$ 71.94 million $ 907,251
Mar 5, 2022 $ 0.0261
+13.90%
$ 76.23 million $ 1.02 million
Mar 4, 2022 $ 0.0229
-22.37%
$ 66.97 million $ 2.15 million
Mar 3, 2022 $ 0.0296
-16.68%
$ 86.26 million $ 1.69 million
Mar 2, 2022 $ 0.0355
+24.16%
$ 103.57 million $ 1.64 million
Mar 1, 2022 $ 0.0286
+8.00%
$ 83.43 million $ 1.79 million
Feb 28, 2022 $ 0.0264
+19.85%
$ 77.01 million $ 475,826
Feb 27, 2022 $ 0.022
-18.63%
$ 64.26 million $ 1.28 million
Feb 26, 2022 $ 0.027
+2.88%
$ 78.94 million $ 1.35 million
Feb 25, 2022 $ 0.0262
+16.94%
$ 76.55 million $ 991,433
Feb 24, 2022 $ 0.0224
-12.38%
$ 65.45 million $ 4.79 million
Feb 23, 2022 $ 0.0256
+2.40%
$ 74.68 million $ 1.64 million
Feb 22, 2022 $ 0.025
+10.58%
$ 72.93 million $ 4.91 million
Feb 21, 2022 $ 0.0226
-14.26%
$ 65.92 million $ 3.56 million
Feb 20, 2022 $ 0.0263
-10.54%
$ 76.88 million $ 1.82 million
Feb 19, 2022 $ 0.0294
-3.39%
$ 85.94 million $ 1.76 million
Feb 18, 2022 $ 0.0305
-3.00%
$ 88.96 million $ 2.51 million
Feb 17, 2022 $ 0.0314
-25.20%
$ 91.72 million $ 3.82 million
Feb 16, 2022 $ 0.0421
+3.80%
$ 122.97 million $ 2.21 million
Feb 15, 2022 $ 0.0406
+22.91%
$ 118.51 million $ 1.86 million
Feb 14, 2022 $ 0.033
-3.63%
$ 96.42 million $ 2.22 million
Feb 13, 2022 $ 0.0344
-11.18%
$ 100.33 million $ 1.73 million
Feb 12, 2022 $ 0.0388
+7.69%
$ 113.31 million $ 2.76 million
Feb 11, 2022 $ 0.0361
-1.71%
$ 105.24 million $ 2.82 million
Feb 10, 2022 $ 0.0362
-11.84%
$ 105.77 million $ 3.66 million
Feb 9, 2022 $ 0.041
-5.39%
$ 119.81 million $ 1.72 million
Feb 8, 2022 $ 0.0432
-11.13%
$ 126 million $ 3.53 million
Feb 7, 2022 $ 0.0486
+6.73%
$ 141.78 million $ 2.33 million
Feb 6, 2022 $ 0.0455
+0.65%
$ 132.8 million $ 1.97 million
Feb 5, 2022 $ 0.0451
-1.87%
$ 131.73 million $ 1.59 million
Feb 4, 2022 $ 0.0459
+12.16%
$ 134.05 million $ 2.39 million
Feb 3, 2022 $ 0.0407
+13.62%
$ 118.78 million $ 2.47 million
Feb 2, 2022 $ 0.0357
-21.64%
$ 104.27 million $ 4.52 million
Feb 1, 2022 $ 0.0456
-0.51%
$ 133.22 million $ 4.35 million
Jan 31, 2022 $ 0.0458
-10.48%
$ 133.82 million $ 9.11 million
Jan 30, 2022 $ 0.0513
-12.89%
$ 149.74 million $ 1.86 million
Jan 29, 2022 $ 0.0588
-4.94%
$ 171.78 million $ 3.13 million
Jan 28, 2022 $ 0.062
+6.10%
$ 180.98 million $ 4.86 million
Jan 27, 2022 $ 0.0584
+1.39%
$ 170.47 million $ 14.72 million
Jan 26, 2022 $ 0.0577
+12.38%
$ 168.29 million $ 10.02 million
Jan 25, 2022 $ 0.0513
-6.56%
$ 149.8 million $ 4.83 million