Vader Protocol Historical Data

VADER Page 4
Download
Date Close Price change Market cap Trading volume
Nov 22, 2025 $ 0.00597
-4.89%
$ 25.43 million $ 190,930
Nov 21, 2025 $ 0.00635
-5.96%
$ 26.26 million $ 182,301
Nov 20, 2025 $ 0.00683
-10.62%
$ 28.42 million $ 189,054
Nov 19, 2025 $ 0.00765
-3.86%
$ 32.19 million $ 177,574
Nov 18, 2025 $ 0.00795
+6.00%
$ 33.49 million $ 190,786
Nov 17, 2025 $ 0.0075
-6.36%
$ 31.55 million $ 185,604
Nov 16, 2025 $ 0.0081
-3.00%
$ 33.7 million $ 183,096
Nov 15, 2025 $ 0.0082
-6.65%
$ 35.17 million $ 186,579
Nov 14, 2025 $ 0.00886
-11.54%
$ 37 million $ 181,757
Nov 13, 2025 $ 0.00977
-3.53%
$ 42.19 million $ 192,304
Nov 12, 2025 $ 0.0102
+1.50%
$ 42.63 million $ 189,356
Nov 11, 2025 $ 0.0101
-10.27%
$ 42.51 million $ 185,107
Nov 10, 2025 $ 0.0113
+0.80%
$ 47.37 million $ 190,650
Nov 9, 2025 $ 0.0112
+5.49%
$ 46.99 million $ 191,229
Nov 8, 2025 $ 0.0106
-9.10%
$ 44.61 million $ 185,216
Nov 7, 2025 $ 0.0117
+19.54%
$ 49.08 million $ 186,965
Nov 6, 2025 $ 0.00975
-19.09%
$ 41.06 million $ 181,787
Nov 5, 2025 $ 0.0121
+14.71%
$ 50.75 million $ 189,281
Nov 4, 2025 $ 0.0105
-16.21%
$ 44.3 million $ 224,358
Nov 3, 2025 $ 0.0126
-20.90%
$ 52.89 million $ 203,242
Nov 2, 2025 $ 0.0159
-0.99%
$ 66.75 million $ 210,718
Nov 1, 2025 $ 0.016
+58.52%
$ 67.55 million $ 280,437
Oct 31, 2025 $ 0.01
-11.97%
$ 42.61 million $ 194,934
Oct 30, 2025 $ 0.0115
-20.70%
$ 48.14 million $ 237,409
Oct 29, 2025 $ 0.0144
+22.87%
$ 61.04 million $ 236,379
Oct 28, 2025 $ 0.011
-3.28%
$ 46.37 million $ 193,760
Oct 27, 2025 $ 0.0114
-9.51%
$ 48.05 million $ 116,850
Oct 26, 2025 $ 0.0126
-0.06%
$ 52.9 million $ 132,397
Oct 25, 2025 $ 0.0126
+20.10%
$ 52.97 million $ 145,690
Oct 24, 2025 $ 0.0104
+20.84%
$ 44.1 million $ 189,567
Oct 23, 2025 $ 0.00859
+3.12%
$ 36.11 million $ 180,303
Oct 22, 2025 $ 0.00811
-5.62%
$ 35.08 million $ 467,902
Oct 21, 2025 $ 0.00871
+1.42%
$ 36.2 million $ 524,299
Oct 20, 2025 $ 0.00863
-1.65%
$ 36.15 million $ 486,019
Oct 19, 2025 $ 0.00886
+6.71%
$ 36.96 million $ 560,302
Oct 18, 2025 $ 0.00837
-7.85%
$ 34.96 million $ 458,007
Oct 17, 2025 $ 0.00907
-3.00%
$ 38.22 million $ 501,671
Oct 16, 2025 $ 0.00936
-0.27%
$ 39.38 million $ 515,405
Oct 15, 2025 $ 0.00939
+2.54%
$ 39.52 million $ 551,707
Oct 14, 2025 $ 0.00915
+2.93%
$ 38.54 million $ 519,253
Oct 13, 2025 $ 0.00889
+0.28%
$ 37.44 million $ 514,470
Oct 12, 2025 $ 0.00887
+8.06%
$ 37.33 million $ 559,448
Oct 11, 2025 $ 0.00821
+5.60%
$ 34.56 million $ 519,074
Oct 10, 2025 $ 0.00779
-23.91%
$ 32.77 million $ 540,833
Oct 9, 2025 $ 0.0102
-21.02%
$ 43.12 million $ 583,193
Oct 8, 2025 $ 0.013
+12.20%
$ 54.68 million $ 514,424
Oct 7, 2025 $ 0.0116
-3.16%
$ 48.73 million $ 496,065
Oct 6, 2025 $ 0.012
+6.75%
$ 50.33 million $ 571,114
Oct 5, 2025 $ 0.0112
-0.76%
$ 47.16 million $ 469,820
Oct 4, 2025 $ 0.0113
-11.67%
$ 47.52 million $ 487,178