Vader Protocol Historical Data

VADER Page 31
Download
Date Close Price change Market cap Trading volume
Jan 24, 2022 $ 0.055
-10.94%
$ 160.62 million $ 5.05 million
Jan 23, 2022 $ 0.0618
+9.42%
$ 180.3 million $ 3.19 million
Jan 22, 2022 $ 0.0567
-24.71%
$ 165.6 million $ 11.7 million
Jan 21, 2022 $ 0.074
-11.92%
$ 215.9 million $ 8.5 million
Jan 20, 2022 $ 0.0831
-5.11%
$ 242.51 million $ 8.23 million
Jan 19, 2022 $ 0.0867
+2.76%
$ 253.04 million $ 12.84 million
Jan 18, 2022 $ 0.0844
+2.19%
$ 246.32 million $ 7.37 million
Jan 17, 2022 $ 0.0825
-20.61%
$ 240.77 million $ 9.64 million
Jan 16, 2022 $ 0.104
+2.83%
$ 303.37 million $ 4.46 million
Jan 15, 2022 $ 0.101
+10.03%
$ 295.9 million $ 10.31 million
Jan 14, 2022 $ 0.0918
+17.60%
$ 267.99 million $ 4.26 million
Jan 13, 2022 $ 0.0786
-14.76%
$ 229.56 million $ 6.93 million
Jan 12, 2022 $ 0.0951
+18.79%
$ 277.69 million $ 5.82 million
Jan 11, 2022 $ 0.08
+21.15%
$ 233.42 million $ 5.32 million
Jan 10, 2022 $ 0.0697
-4.69%
$ 203.56 million $ 9.35 million
Jan 9, 2022 $ 0.0729
-4.02%
$ 212.82 million $ 6.57 million
Jan 8, 2022 $ 0.0762
-7.32%
$ 222.37 million $ 12.37 million
Jan 7, 2022 $ 0.0826
-18.94%
$ 241.11 million $ 20.57 million
Jan 6, 2022 $ 0.102
-6.31%
$ 296.3 million $ 22.26 million
Jan 5, 2022 $ 0.109
+12.87%
$ 318.77 million $ 40.81 million
Jan 4, 2022 $ 0.0969
+11.37%
$ 282.97 million $ 18.91 million
Jan 3, 2022 $ 0.087
+9.75%
$ 253.84 million $ 16.74 million
Jan 2, 2022 $ 0.0811
-6.39%
$ 236.8 million $ 10.86 million
Jan 1, 2022 $ 0.0866
-17.59%
$ 252.72 million $ 14.21 million
Dec 31, 2021 $ 0.0975
+16.32%
$ 284.63 million $ 28.63 million
Dec 30, 2021 $ 0.0817
+4.47%
$ 238.64 million $ 16.77 million
Dec 29, 2021 $ 0.0781
-8.20%
$ 228.01 million $ 17.4 million
Dec 28, 2021 $ 0.0846
-3.94%
$ 246.9 million $ 16.65 million
Dec 27, 2021 $ 0.0875
+12.56%
$ 255.42 million $ 42.36 million
Dec 26, 2021 $ 0.0776
+11.03%
$ 226.64 million $ 20.03 million
Dec 25, 2021 $ 0.0705
+25.71%
$ 205.82 million $ 15.73 million
Dec 24, 2021 $ 0.0557
+0.40%
$ 162.56 million $ 7.71 million
Dec 23, 2021 $ 0.0541
+8.51%
$ 158.02 million $ 10.16 million
Dec 22, 2021 $ 0.0499
+5.40%
$ 145.6 million $ 9.84 million
Dec 21, 2021 $ 0.0473
+35.23%
$ 137.99 million $ 9.39 million
Dec 20, 2021 $ 0.0348
-4.66%
$ 101.48 million $ 1.11 million
Dec 19, 2021 $ 0.0366
-2.15%
$ 106.92 million $ 2.1 million
Dec 18, 2021 $ 0.0376
+10.73%
$ 109.63 million $ 1.8 million
Dec 17, 2021 $ 0.034
+0.63%
$ 99.21 million $ 1.95 million
Dec 16, 2021 $ 0.0339
+2.63%
$ 99.03 million $ 3.26 million
Dec 15, 2021 $ 0.033
+15.03%
$ 96.39 million $ 2.16 million
Dec 14, 2021 $ 0.0287
-0.70%
$ 83.86 million $ 932,935
Dec 13, 2021 $ 0.029
-7.86%
$ 84.59 million $ 1.27 million
Dec 12, 2021 $ 0.0315
+22.74%
$ 91.83 million $ 2.26 million
Dec 11, 2021 $ 0.0256
+2.85%
$ 74.8 million $ 1.88 million
Dec 10, 2021 $ 0.0247
+8.07%
$ 72.2 million $ 2.87 million
Dec 9, 2021 $ 0.023
-7.28%
$ 67.1 million $ 2.21 million
Dec 8, 2021 $ 0.0248
-8.03%
$ 72.32 million $ 2.56 million
Dec 7, 2021 $ 0.0269
-2.30%
$ 78.4 million $ 3.57 million
Dec 6, 2021 $ 0.0274
-10.63%
$ 80.1 million $ 5.4 million