Vader Protocol Historical Data

VADER Page 31
Download
Date Close Price change Market cap Trading volume
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
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