Vader Protocol Historical Data

VADER Page 8
Download
Date Close Price change Market cap Trading volume
May 6, 2025 $ 0.0286
-10.65%
$ 158.04 million $ 245,704
May 5, 2025 $ 0.032
+4.49%
$ 176.87 million $ 175,363
May 4, 2025 $ 0.0306
-6.49%
$ 169.28 million $ 327,830
May 3, 2025 $ 0.0328
-12.23%
$ 181.03 million $ 280,375
May 2, 2025 $ 0.0373
+7.26%
$ 206.26 million $ 344,523
May 1, 2025 $ 0.0348
-8.57%
$ 192.33 million $ 437,273
Apr 30, 2025 $ 0.038
+5.87%
$ 210.11 million $ 372,682
Apr 29, 2025 $ 0.038
+12.81%
$ -- $ 592,362
Apr 28, 2025 $ 0.0337
+24.66%
$ 186.14 million $ 399,256
Apr 27, 2025 $ 0.027
+1.89%
$ 149.33 million $ 463,807
Apr 26, 2025 $ 0.021
+24.19%
$ 116.03 million $ 314,120
Apr 25, 2025 $ 0.0169
+40.70%
$ 93.43 million $ 310,432
Apr 24, 2025 $ 0.0121
+11.75%
$ 67.12 million $ 44,507
Apr 23, 2025 $ 0.0109
-0.31%
$ 60.06 million $ 220,700
Apr 22, 2025 $ 0.0109
+21.02%
$ 60.25 million $ 155,409
Apr 21, 2025 $ 0.00901
-7.63%
$ 49.79 million $ 146,594
Apr 20, 2025 $ 0.00976
+0.27%
$ 53.9 million $ 177,695
Apr 19, 2025 $ 0.00973
+1.24%
$ 53.76 million $ 151,508
Apr 18, 2025 $ 0.00961
+16.00%
$ 53.06 million $ 241,079
Apr 17, 2025 $ 0.00828
+6.24%
$ 45.74 million $ 182,394
Apr 16, 2025 $ 0.00779
-11.33%
$ 43.05 million $ 138,707
Apr 15, 2025 $ 0.00879
-9.61%
$ 48.55 million $ 107,991
Apr 14, 2025 $ 0.00964
+5.19%
$ 53.27 million $ 176,329
Apr 13, 2025 $ 0.00915
-11.41%
$ 50.55 million $ 151,812
Apr 12, 2025 $ 0.0103
+34.39%
$ 56.88 million $ 187,753
Apr 11, 2025 $ 0.00762
+36.83%
$ 42.11 million $ 137,355
Apr 10, 2025 $ 0.00558
-7.95%
$ 30.84 million $ 91,697
Apr 9, 2025 $ 0.00607
+16.51%
$ 33.55 million $ 75,832
Apr 8, 2025 $ 0.00523
-10.46%
$ 28.88 million $ 57,464
Apr 7, 2025 $ 0.00586
+8.42%
$ 32.36 million $ 73,406
Apr 6, 2025 $ 0.0054
-26.61%
$ 29.83 million $ 109,938
Apr 5, 2025 $ 0.00736
+9.97%
$ 40.64 million $ 67,352
Apr 4, 2025 $ 0.00667
+6.57%
$ 36.86 million $ 93,259
Apr 3, 2025 $ 0.00627
+6.22%
$ 34.62 million $ 76,719
Apr 2, 2025 $ 0.0059
-6.37%
$ 32.59 million $ 166,390
Apr 1, 2025 $ 0.00627
+1.10%
$ 34.65 million $ 83,858
Mar 31, 2025 $ 0.0062
-4.74%
$ 34.27 million $ 76,335
Mar 30, 2025 $ 0.00651
-1.13%
$ 35.98 million $ 77,632
Mar 29, 2025 $ 0.00659
-11.04%
$ 36.39 million $ 83,513
Mar 28, 2025 $ 0.0074
-7.78%
$ 40.9 million $ 120,636
Mar 27, 2025 $ 0.00803
-1.31%
$ 44.37 million $ 72,462
Mar 26, 2025 $ 0.00814
-9.86%
$ 44.96 million $ 100,085
Mar 25, 2025 $ 0.00903
+3.46%
$ 49.88 million $ 87,478
Mar 24, 2025 $ 0.00873
+5.95%
$ 48.21 million $ 117,317
Mar 23, 2025 $ 0.00821
+5.74%
$ 45.37 million $ 75,371
Mar 22, 2025 $ 0.00776
-5.76%
$ 42.85 million $ 73,841
Mar 21, 2025 $ 0.00823
+5.04%
$ 45.47 million $ 71,841
Mar 20, 2025 $ 0.00784
-7.54%
$ 43.29 million $ 59,465
Mar 19, 2025 $ 0.00831
+10.53%
$ 45.89 million $ 99,268
Mar 18, 2025 $ 0.00753
-14.84%
$ 41.6 million $ 78,409