VaderAI by Virtuals Historical Data

VADER Page 9
Download
Date Close Price change Market cap Trading volume
May 21, 2025 $ 0.0355
-2.55%
$ 35.41 million $ 389,553
May 20, 2025 $ 0.0365
-1.31%
$ 36.33 million $ 532,477
May 19, 2025 $ 0.0369
+2.89%
$ 36.82 million $ 518,474
May 18, 2025 $ 0.0358
+23.21%
$ 35.66 million $ 631,717
May 17, 2025 $ 0.0291
-14.91%
$ 28.96 million $ 394,695
May 16, 2025 $ 0.0341
+9.41%
$ 34 million $ 536,038
May 15, 2025 $ 0.0312
-17.20%
$ 31.09 million $ 525,808
May 14, 2025 $ 0.0378
-10.14%
$ 37.63 million $ 182,358
May 13, 2025 $ 0.042
-8.30%
$ 41.88 million $ 200,098
May 12, 2025 $ 0.0458
-4.45%
$ 45.66 million $ 220,378
May 11, 2025 $ 0.0479
-6.82%
$ 47.79 million $ 728,262
May 10, 2025 $ 0.0515
+13.77%
$ 51.29 million $ 1 million
May 9, 2025 $ 0.0453
+23.66%
$ 45.11 million $ 1.18 million
May 8, 2025 $ 0.0366
+46.03%
$ 36.47 million $ 653,191
May 7, 2025 $ 0.0251
-12.47%
$ 24.98 million $ 414,662
May 6, 2025 $ 0.0286
-10.84%
$ 28.54 million $ 465,361
May 5, 2025 $ 0.0321
+4.25%
$ 32.01 million $ 406,410
May 4, 2025 $ 0.0308
-7.82%
$ 30.7 million $ 456,240
May 3, 2025 $ 0.0334
-9.19%
$ 33.32 million $ 361,495
May 2, 2025 $ 0.0369
+4.33%
$ 36.74 million $ 604,480
May 1, 2025 $ 0.0344
-10.08%
$ 35.22 million $ 876,525
Apr 30, 2025 $ 0.0383
+10.57%
$ 38.13 million $ 809,212
Apr 29, 2025 $ 0.035
+5.54%
$ 34.93 million $ 1.27 million
Apr 28, 2025 $ 0.0333
+24.25%
$ 33.21 million $ 837,848
Apr 27, 2025 $ 0.0268
+1.74%
$ 26.73 million $ 614,117
Apr 26, 2025 $ 0.0263
+56.04%
$ 26.25 million $ 854,256
Apr 25, 2025 $ 0.0169
+41.81%
$ 16.84 million $ 428,336
Apr 24, 2025 $ 0.0119
-2.88%
$ 11.87 million $ 79,562
Apr 23, 2025 $ 0.0123
+12.03%
$ 12.23 million $ 19,992
Apr 22, 2025 $ 0.0109
+21.09%
$ 10.91 million $ 32,885
Apr 21, 2025 $ 0.00906
-7.52%
$ 9.03 million $ 32,208
Apr 20, 2025 $ 0.0098
+0.83%
$ 9.77 million $ 31,994
Apr 19, 2025 $ 0.00977
+17.34%
$ 9.74 million $ 32,061
Apr 18, 2025 $ 0.00833
-0.50%
$ 8.3 million $ 0
Apr 17, 2025 $ 0.00837
+6.63%
$ 8.34 million $ 39,223
Apr 16, 2025 $ 0.00782
-11.58%
$ 7.79 million $ 44,697
Apr 15, 2025 $ 0.00884
-9.48%
$ 8.81 million $ 49,831
Apr 14, 2025 $ 0.00975
+6.53%
$ 9.71 million $ 45,357
Apr 13, 2025 $ 0.00908
-12.23%
$ 9.05 million $ 42,947
Apr 12, 2025 $ 0.0103
+35.07%
$ 10.23 million $ 52,858
Apr 11, 2025 $ 0.00756
+36.35%
$ 7.53 million $ 40,198
Apr 10, 2025 $ 0.00554
-8.93%
$ 5.53 million $ 29,967
Apr 9, 2025 $ 0.00611
+16.80%
$ 6.09 million $ 25,344
Apr 8, 2025 $ 0.00527
-12.47%
$ 5.25 million $ 21,550
Apr 7, 2025 $ 0.00603
+10.04%
$ 6.01 million $ 27,203
Apr 6, 2025 $ 0.00546
-25.48%
$ 5.44 million $ 27,819
Apr 5, 2025 $ 0.00734
+10.78%
$ 7.32 million $ 31,949
Apr 4, 2025 $ 0.00663
+4.62%
$ 6.61 million $ 32,562
Apr 3, 2025 $ 0.00634
+7.05%
$ 6.32 million $ 33,532
Apr 2, 2025 $ 0.00592
-5.63%
$ 5.9 million $ 30,154