Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VADERUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 0.000034 | -0.00000069 | -2.00% | 0.000034 | 0.000035 | 0.000034 | 552,229,748.00 |
| Jun 27 2024 | 0.000034 | 0.00000077 | 2.29% | 0.000034 | 0.000035 | 0.000034 | 255,110,878.00 |
| Jun 26 2024 | 0.000034 | -0.00000028 | -0.82% | 0.000037 | 0.000037 | 0.000033 | 282,340,466.00 |
| Jun 25 2024 | 0.000034 | 0.00000041 | 1.22% | 0.000034 | 0.000034 | 0.000033 | 64,926,120.00 |
| Jun 24 2024 | 0.000034 | -0.00000066 | -1.93% | 0.000034 | 0.000034 | 0.000032 | 162,600,341.00 |
| Jun 23 2024 | 0.000034 | -0.00000075 | -2.15% | 0.000035 | 0.000035 | 0.000034 | 213,466,794.00 |
| Jun 22 2024 | 0.000035 | -0.00000023 | -0.65% | 0.000035 | 0.000035 | 0.000035 | 107,653,985.00 |
| Jun 21 2024 | 0.000035 | 0.00000005 | 0.14% | 0.000035 | 0.000035 | 0.000034 | 24,664,130.00 |
| Jun 20 2024 | 0.000035 | -0.00000040 | -1.13% | 0.000036 | 0.000036 | 0.000035 | 27,984,693.00 |
| Jun 19 2024 | 0.000036 | 0.00000074 | 2.13% | 0.000035 | 0.000036 | 0.000035 | 146,789,080.00 |
| Jun 18 2024 | 0.000035 | -0.00000025 | -0.71% | 0.000035 | 0.000035 | 0.000034 | 401,379,313.00 |
| Jun 17 2024 | 0.000035 | -0.00000100 | -2.76% | 0.000037 | 0.000037 | 0.000035 | 226,314,133.00 |
| Jun 16 2024 | 0.000036 | 0.00000055 | 1.54% | 0.000036 | 0.000036 | 0.000035 | 229,247,835.00 |
| Jun 15 2024 | 0.000036 | 0.00000085 | 2.44% | 0.000035 | 0.000036 | 0.000035 | 493,742,007.00 |
| Jun 14 2024 | 0.000035 | 0.00000008 | 0.23% | 0.000035 | 0.000035 | 0.000034 | 238,635,723.00 |
| Jun 13 2024 | 0.000035 | -0.00000089 | -2.50% | 0.000036 | 0.000036 | 0.000034 | 53,757,024.00 |
| Jun 12 2024 | 0.000036 | 0.00000062 | 1.77% | 0.000035 | 0.000037 | 0.000035 | 448,561,178.00 |
| Jun 11 2024 | 0.000035 | -0.00000200 | -5.46% | 0.000037 | 0.000037 | 0.000034 | 320,688,272.00 |
| Jun 10 2024 | 0.000037 | -0.00000038 | -1.03% | 0.000037 | 0.000037 | 0.000037 | 348,725,719.00 |
| Jun 09 2024 | 0.000037 | 0.00000022 | 0.60% | 0.000037 | 0.000037 | 0.000037 | 323,682,014.00 |
| Jun 08 2024 | 0.000037 | 0.00000004 | 0.11% | 0.000037 | 0.000037 | 0.000037 | 51,464,719.00 |
| Jun 07 2024 | 0.000037 | -0.00000100 | -2.62% | 0.000038 | 0.000038 | 0.000036 | 256,103,982.00 |
| Jun 06 2024 | 0.000038 | -0.00000053 | -1.37% | 0.000039 | 0.000039 | 0.000038 | 261,457,596.00 |
| Jun 05 2024 | 0.000039 | 0.00000053 | 1.39% | 0.000037 | 0.000039 | 0.000037 | 457,445,311.00 |
| Jun 04 2024 | 0.000038 | 0.00000052 | 1.38% | 0.000038 | 0.000038 | 0.000037 | 161,701,935.00 |
| Jun 03 2024 | 0.000038 | -0.00000018 | -0.48% | 0.000038 | 0.000038 | 0.000038 | 164,894,126.00 |
| Jun 02 2024 | 0.000038 | -0.00000034 | -0.89% | 0.000038 | 0.000038 | 0.000038 | 252,891,438.00 |
| Jun 01 2024 | 0.000038 | 0.00000050 | 1.33% | 0.000038 | 0.000038 | 0.000038 | 200,137,233.00 |
| May 31 2024 | 0.000038 | 0.00000017 | 0.45% | 0.000037 | 0.000038 | 0.000037 | 290,565,740.00 |
| May 30 2024 | 0.000037 | -0.00000019 | -0.50% | 0.000038 | 0.000038 | 0.000037 | 260,503,869.00 |
| May 29 2024 | 0.000038 | -0.00000079 | -2.06% | 0.000038 | 0.000039 | 0.000037 | 386,158,241.00 |
| May 28 2024 | 0.000038 | -0.00000050 | -1.28% | 0.000039 | 0.000039 | 0.000038 | 333,656,962.00 |
| May 27 2024 | 0.000039 | 0.00000070 | 1.83% | 0.000038 | 0.00004 | 0.000037 | 403,865,697.00 |
| May 26 2024 | 0.000038 | 0.00000077 | 2.05% | 0.000038 | 0.000039 | 0.000037 | 364,112,127.00 |
| May 25 2024 | 0.000037 | 0.00000018 | 0.48% | 0.000037 | 0.000038 | 0.000037 | 273,706,884.00 |
| May 24 2024 | 0.000037 | -0.00000029 | -0.77% | 0.000038 | 0.000038 | 0.000036 | 191,634,407.00 |
| May 23 2024 | 0.000038 | 0.00000016 | 0.43% | 0.000037 | 0.000039 | 0.000036 | 277,605,729.00 |
| May 22 2024 | 0.000037 | -0.00000050 | -1.32% | 0.000038 | 0.000038 | 0.000037 | 275,456,663.00 |
| May 21 2024 | 0.000038 | 0.00000100 | 2.73% | 0.000037 | 0.000038 | 0.000036 | 221,707,031.00 |
| May 20 2024 | 0.000037 | 0.00000600 | 19.56% | 0.000029 | 0.000037 | 0.000029 | 285,892,496.00 |
| May 19 2024 | 0.000031 | -0.00000056 | -1.79% | 0.000031 | 0.000031 | 0.000031 | 241,508,789.00 |
| May 18 2024 | 0.000031 | 0.00000036 | 1.17% | 0.000031 | 0.000031 | 0.000031 | 244,314,656.00 |
| May 17 2024 | 0.000031 | 0.00000100 | 3.40% | 0.000029 | 0.000031 | 0.000029 | 147,417,138.00 |
| May 16 2024 | 0.000029 | -0.00000094 | -3.10% | 0.00003 | 0.00003 | 0.000029 | 301,775,549.00 |
| May 15 2024 | 0.00003 | 0.00000200 | 6.94% | 0.000029 | 0.00003 | 0.000029 | 67,030,936.00 |
| May 14 2024 | 0.000029 | -0.00000066 | -2.24% | 0.000029 | 0.00003 | 0.000029 | 223,116,545.00 |
| May 13 2024 | 0.000029 | 0.00000019 | 0.65% | 0.000029 | 0.00003 | 0.000029 | 435,954,417.00 |
| May 12 2024 | 0.000029 | 0.00000020 | 0.69% | 0.000029 | 0.000029 | 0.000029 | 227,901,034.00 |
| May 11 2024 | 0.000029 | -0.00000001 | -0.03% | 0.000029 | 0.000029 | 0.000029 | 320,857,973.00 |
| May 10 2024 | 0.000029 | -0.00000100 | -3.30% | 0.00003 | 0.000031 | 0.000029 | 272,049,519.00 |
| May 09 2024 | 0.00003 | 0.00000062 | 2.09% | 0.00003 | 0.000031 | 0.00003 | 310,691,181.00 |
| May 08 2024 | 0.00003 | -0.00000046 | -1.52% | 0.00003 | 0.00003 | 0.000029 | 213,301,877.00 |
| May 07 2024 | 0.00003 | -0.00000050 | -1.63% | 0.000031 | 0.000031 | 0.00003 | 370,138,258.00 |
| May 06 2024 | 0.000031 | -0.00000067 | -2.14% | 0.000032 | 0.000032 | 0.00003 | 405,091,798.00 |
| May 05 2024 | 0.000031 | 0.00000019 | 0.61% | 0.000031 | 0.000032 | 0.000031 | 229,540,682.00 |
| May 04 2024 | 0.000031 | 0.00000011 | 0.35% | 0.000031 | 0.000032 | 0.000031 | 293,895,170.00 |
| May 03 2024 | 0.000031 | 0.00000100 | 3.35% | 0.00003 | 0.000031 | 0.00003 | 296,178,324.00 |
| May 02 2024 | 0.00003 | 0.00000010 | 0.34% | 0.00003 | 0.00003 | 0.000029 | 370,628,335.00 |
| May 01 2024 | 0.00003 | -0.00000042 | -1.39% | 0.00003 | 0.00003 | 0.000028 | 225,066,059.00 |
| Apr 30 2024 | 0.00003 | -0.00000200 | -6.22% | 0.000032 | 0.000032 | 0.000029 | 177,148,268.00 |
| Apr 29 2024 | 0.000032 | -0.00000050 | -1.53% | 0.000031 | 0.000033 | 0.000031 | 406,049,738.00 |
| Apr 28 2024 | 0.000033 | 0.00000012 | 0.37% | 0.000033 | 0.000033 | 0.000032 | 291,556,287.00 |
| Apr 27 2024 | 0.000033 | 0.00000100 | 3.20% | 0.000031 | 0.000033 | 0.000031 | 284,224,891.00 |
| Apr 26 2024 | 0.000031 | -0.00000029 | -0.92% | 0.000032 | 0.000032 | 0.000031 | 389,738,576.00 |
| Apr 25 2024 | 0.000032 | 0.00000023 | 0.73% | 0.000031 | 0.000032 | 0.000031 | 378,984,374.00 |
| Apr 24 2024 | 0.000031 | -0.00000085 | -2.64% | 0.000032 | 0.000033 | 0.000031 | 354,285,486.00 |
| Apr 23 2024 | 0.000032 | 0.00000018 | 0.56% | 0.000032 | 0.000033 | 0.000032 | 317,130,826.00 |
| Apr 22 2024 | 0.000032 | 0.00000054 | 1.72% | 0.000031 | 0.000033 | 0.000031 | 331,857,498.00 |
| Apr 21 2024 | 0.000031 | -0.00000004 | -0.13% | 0.000031 | 0.000032 | 0.000031 | 209,974,514.00 |
| Apr 20 2024 | 0.000032 | 0.00000083 | 2.71% | 0.000031 | 0.000032 | 0.00003 | 312,714,824.00 |
| Apr 19 2024 | 0.000031 | 0.00000002 | 0.07% | 0.000031 | 0.000031 | 0.000029 | 343,263,377.00 |
| Apr 18 2024 | 0.000031 | 0.00000084 | 2.82% | 0.00003 | 0.000031 | 0.00003 | 222,602,404.00 |
| Apr 17 2024 | 0.00003 | -0.00000100 | -3.24% | 0.000031 | 0.000031 | 0.000029 | 252,698,172.00 |
| Apr 16 2024 | 0.000031 | -0.00000016 | -0.52% | 0.000031 | 0.000031 | 0.00003 | 290,629,040.00 |
| Apr 15 2024 | 0.000031 | -0.00000060 | -1.90% | 0.000031 | 0.000033 | 0.00003 | 251,609,300.00 |
| Apr 14 2024 | 0.000032 | 0.00000100 | 3.30% | 0.00003 | 0.000032 | 0.000029 | 69,644,148.00 |
| Apr 13 2024 | 0.00003 | -0.00000200 | -6.17% | 0.000032 | 0.000033 | 0.000029 | 41,382,243.00 |
| Apr 12 2024 | 0.000032 | -0.00000300 | -8.55% | 0.000035 | 0.000036 | 0.000031 | 80,657,326.00 |
| Apr 11 2024 | 0.000035 | -0.00000033 | -0.93% | 0.000035 | 0.000036 | 0.000035 | 10,782,396.00 |
| Apr 10 2024 | 0.000035 | 0.00000031 | 0.88% | 0.000035 | 0.000036 | 0.000034 | 151,502,572.00 |
| Apr 09 2024 | 0.000035 | -0.00000200 | -5.41% | 0.000037 | 0.000037 | 0.000035 | 30,665,327.00 |
| Apr 08 2024 | 0.000037 | 0.00000200 | 5.79% | 0.000033 | 0.000037 | 0.000032 | 137,609,158.00 |
| Apr 07 2024 | 0.000035 | 0.00000093 | 2.77% | 0.000034 | 0.000035 | 0.000033 | 127,527,545.00 |
| Apr 06 2024 | 0.000034 | 0.00000037 | 1.11% | 0.000033 | 0.000034 | 0.000033 | 45,099,731.00 |
| Apr 05 2024 | 0.000033 | -0.00000002 | -0.06% | 0.000033 | 0.000033 | 0.000032 | 9,588,285.00 |
| Apr 04 2024 | 0.000033 | 0.00000009 | 0.27% | 0.000033 | 0.000034 | 0.000033 | 155,843,615.00 |
| Apr 03 2024 | 0.000033 | 0.00000041 | 1.25% | 0.000033 | 0.000034 | 0.000032 | 136,297,499.00 |
| Apr 02 2024 | 0.000033 | -0.00000200 | -5.69% | 0.000035 | 0.000035 | 0.000032 | 188,982,791.00 |
| Apr 01 2024 | 0.000035 | -0.00000100 | -2.75% | 0.000036 | 0.000036 | 0.000034 | 219,939,014.00 |
| Mar 31 2024 | 0.000036 | 0.00000100 | 2.85% | 0.000035 | 0.000037 | 0.000035 | 136,804,999.00 |
| Mar 30 2024 | 0.000035 | -0.00000008 | -0.23% | 0.000035 | 0.000036 | 0.000035 | 4,605,793.00 |
