Vader Protocol Historical Data

VADER Page 9
Download
Date Close Price change Market cap Trading volume
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
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