Vader Protocol Historical Data

VADER Page 7
Download
Date Close Price change Market cap Trading volume
Jun 25, 2025 $ 0.0431
-15.37%
$ 181.3 million $ 665,622
Jun 24, 2025 $ 0.0509
-6.73%
$ 214.24 million $ 884,407
Jun 23, 2025 $ 0.0546
+35.26%
$ 229.7 million $ 864,800
Jun 22, 2025 $ 0.0404
-0.50%
$ 169.91 million $ 713,579
Jun 21, 2025 $ 0.0406
-18.71%
$ 170.76 million $ 760,668
Jun 20, 2025 $ 0.05
-14.01%
$ 210.38 million $ 868,784
Jun 19, 2025 $ 0.0581
-0.46%
$ 244.65 million $ 785,554
Jun 18, 2025 $ 0.0584
-0.16%
$ 245.83 million $ 737,009
Jun 17, 2025 $ 0.0585
-8.92%
$ 246.2 million $ 840,534
Jun 16, 2025 $ 0.0642
+2.63%
$ 270.33 million $ 913,425
Jun 15, 2025 $ 0.0626
+24.11%
$ 263.4 million $ 848,278
Jun 14, 2025 $ 0.0504
-2.14%
$ 212.27 million $ 718,170
Jun 13, 2025 $ 0.0515
-5.11%
$ 216.92 million $ 898,603
Jun 12, 2025 $ 0.0543
-7.22%
$ 228.62 million $ 721,689
Jun 11, 2025 $ 0.0589
-4.49%
$ 247.99 million $ 831,802
Jun 10, 2025 $ 0.0615
+18.00%
$ 258.97 million $ 960,909
Jun 9, 2025 $ 0.0519
+29.79%
$ 218.37 million $ 910,570
Jun 8, 2025 $ 0.04
-0.68%
$ 168.25 million $ 617,098
Jun 7, 2025 $ 0.0402
-0.46%
$ 169.22 million $ 582,588
Jun 6, 2025 $ 0.0403
+12.80%
$ 169.85 million $ 566,562
Jun 5, 2025 $ 0.0358
-3.49%
$ 150.58 million $ 617,559
Jun 4, 2025 $ 0.0371
-4.09%
$ 156.03 million $ 585,441
Jun 3, 2025 $ 0.0386
+6.78%
$ 162.69 million $ 563,899
Jun 2, 2025 $ 0.0362
-2.16%
$ 152.44 million $ 515,953
Jun 1, 2025 $ 0.037
+7.86%
$ 155.81 million $ 577,429
May 31, 2025 $ 0.0343
+3.79%
$ 144.45 million $ 551,578
May 30, 2025 $ 0.0331
-9.17%
$ 139.17 million $ 611,273
May 29, 2025 $ 0.0365
-5.82%
$ 153.58 million $ 573,838
May 28, 2025 $ 0.0387
-6.10%
$ 163.07 million $ 572,923
May 27, 2025 $ 0.0412
+4.48%
$ 173.65 million $ 642,354
May 26, 2025 $ 0.0395
+6.13%
$ 166.2 million $ 641,658
May 25, 2025 $ 0.0372
-3.71%
$ 156.47 million $ 628,198
May 24, 2025 $ 0.0386
+13.00%
$ 162.57 million $ 634,084
May 23, 2025 $ 0.0342
-0.52%
$ 143.93 million $ 735,069
May 22, 2025 $ 0.0344
-2.80%
$ 144.63 million $ 616,198
May 21, 2025 $ 0.0353
-2.88%
$ 148.77 million $ 566,592
May 20, 2025 $ 0.0364
-1.21%
$ 153.18 million $ 689,429
May 19, 2025 $ 0.0368
+3.18%
$ 155.08 million $ 578,816
May 18, 2025 $ 0.0357
+23.27%
$ 150.1 million $ 888,933
May 17, 2025 $ 0.0289
-14.87%
$ 121.77 million $ 1.11 million
May 16, 2025 $ 0.034
+6.79%
$ 143.04 million $ 1.61 million
May 15, 2025 $ 0.0318
-15.83%
$ 133.94 million $ 1.38 million
May 14, 2025 $ 0.0379
-9.83%
$ 159.55 million $ 1.67 million
May 13, 2025 $ 0.042
-7.64%
$ 232.17 million $ 1.25 million
May 12, 2025 $ 0.0455
-4.49%
$ 251.32 million $ 1.25 million
May 11, 2025 $ 0.0476
-6.41%
$ 263.17 million $ 752,782
May 10, 2025 $ 0.0509
+13.41%
$ 281.2 million $ 847,552
May 9, 2025 $ 0.0449
+22.44%
$ 247.92 million $ 1.15 million
May 8, 2025 $ 0.0367
+46.50%
$ 202.47 million $ 798,920
May 7, 2025 $ 0.025
-12.29%
$ 138.21 million $ 605,177