Vader Protocol Historical Data

VADER Page 6
Download
Date Close Price change Market cap Trading volume
Aug 14, 2025 $ 0.0177
-12.14%
$ 74.34 million $ 504,840
Aug 13, 2025 $ 0.0201
+14.24%
$ 84.62 million $ 562,876
Aug 12, 2025 $ 0.0176
-5.63%
$ 74.07 million $ 584,669
Aug 11, 2025 $ 0.0186
-16.25%
$ 78.38 million $ 670,636
Aug 10, 2025 $ 0.0225
+4.17%
$ 94.9 million $ 679,695
Aug 9, 2025 $ 0.022
+49.12%
$ 93.44 million $ 664,909
Aug 8, 2025 $ 0.0147
+4.05%
$ 61.92 million $ 598,619
Aug 7, 2025 $ 0.0141
+7.80%
$ 59.51 million $ 580,658
Aug 6, 2025 $ 0.0131
-6.81%
$ 55.17 million $ 525,164
Aug 5, 2025 $ 0.0141
+2.65%
$ 59.2 million $ 629,360
Aug 4, 2025 $ 0.0137
-4.75%
$ 57.66 million $ 591,410
Aug 3, 2025 $ 0.0144
+9.38%
$ 60.54 million $ 574,749
Aug 2, 2025 $ 0.0134
-0.63%
$ 55.58 million $ 580,822
Aug 1, 2025 $ 0.0133
-15.93%
$ 56.68 million $ 612,657
Jul 31, 2025 $ 0.0158
-2.94%
$ 66.63 million $ 639,170
Jul 30, 2025 $ 0.0163
-0.88%
$ 68.64 million $ 624,050
Jul 29, 2025 $ 0.0164
-1.40%
$ 69.25 million $ 620,972
Jul 28, 2025 $ 0.0167
-11.34%
$ 70.24 million $ 618,138
Jul 27, 2025 $ 0.0188
-5.33%
$ 79.22 million $ 629,599
Jul 26, 2025 $ 0.0199
+12.57%
$ 83.68 million $ 611,266
Jul 25, 2025 $ 0.0176
+3.69%
$ 74.2 million $ 576,080
Jul 24, 2025 $ 0.017
-10.16%
$ 71.56 million $ 470,365
Jul 23, 2025 $ 0.0189
-14.67%
$ 79.65 million $ 707,998
Jul 22, 2025 $ 0.0222
-6.79%
$ 93.34 million $ 593,212
Jul 21, 2025 $ 0.0238
-2.17%
$ 100.15 million $ 676,692
Jul 20, 2025 $ 0.0243
+7.25%
$ 102.37 million $ 613,667
Jul 19, 2025 $ 0.0227
+12.74%
$ 95.45 million $ 614,318
Jul 18, 2025 $ 0.0202
-15.19%
$ 84.84 million $ 743,414
Jul 17, 2025 $ 0.0238
-15.12%
$ 100.02 million $ 833,872
Jul 16, 2025 $ 0.028
+11.83%
$ 117.84 million $ 647,184
Jul 15, 2025 $ 0.025
-8.25%
$ 105.32 million $ 627,934
Jul 14, 2025 $ 0.0273
+1.27%
$ 114.79 million $ 684,780
Jul 13, 2025 $ 0.0269
-12.17%
$ 113.35 million $ 692,033
Jul 12, 2025 $ 0.0306
-9.76%
$ 128.98 million $ 676,553
Jul 11, 2025 $ 0.034
-11.49%
$ 143.11 million $ 663,576
Jul 10, 2025 $ 0.0366
+6.04%
$ 153.86 million $ 670,528
Jul 9, 2025 $ 0.0345
+6.49%
$ 145.41 million $ 637,958
Jul 8, 2025 $ 0.0324
-5.41%
$ 136.56 million $ 673,806
Jul 7, 2025 $ 0.0343
-12.41%
$ 144.38 million $ 700,795
Jul 6, 2025 $ 0.0392
+3.70%
$ 164.84 million $ 661,699
Jul 5, 2025 $ 0.0378
-4.30%
$ 158.96 million $ 696,955
Jul 4, 2025 $ 0.0395
-9.27%
$ 166.12 million $ 587,553
Jul 3, 2025 $ 0.0435
+0.88%
$ 183.09 million $ 686,780
Jul 2, 2025 $ 0.0431
+12.75%
$ 181.5 million $ 629,846
Jul 1, 2025 $ 0.0382
-7.10%
$ 161 million $ 711,534
Jun 30, 2025 $ 0.0412
-14.12%
$ 173.31 million $ 659,276
Jun 29, 2025 $ 0.0479
+10.02%
$ 201.81 million $ 599,570
Jun 28, 2025 $ 0.0436
+8.15%
$ 183.47 million $ 565,055
Jun 27, 2025 $ 0.0403
-9.21%
$ 169.69 million $ 705,396
Jun 26, 2025 $ 0.0444
+3.10%
$ 186.92 million $ 623,416