CurrencyBeacon logo}}

Crypto Rate Dashboard

VaderAI by Virtuals Price Chart

VADER/USD
$0.002847
-12.25%

VADER Historical USD Price

Daily Price History

Date Open High Low Close Volume
2025-11-01 $0.01009564 $0.01763695 $0.01007836 $0.015893 $402,856.88
2025-10-31 $0.01133235 $0.01226164 $0.009923 $0.01009393 $261,240.98
2025-10-30 $0.01425627 $0.01450388 $0.010435 $0.01133235 $314,819.57
2025-10-29 $0.012295 $0.01555557 $0.01140314 $0.01434777 $334,525.38
2025-10-28 $0.011406 $0.012971 $0.01089933 $0.012203 $258,665.33
2025-10-27 $0.01267832 $0.0138865 $0.0112135 $0.0114026 $201,623.46
2025-10-26 $0.012617 $0.01296 $0.010096 $0.01262471 $251,244.98
2025-10-25 $0.01041495 $0.015046 $0.0103721 $0.0125935 $291,238.42
2025-10-24 $0.00859331 $0.01067085 $0.008582 $0.01046971 $237,879.80
2025-10-23 $0.0083472 $0.00899836 $0.00826487 $0.00856464 $214,701.02
2025-10-22 $0.0086208 $0.00886494 $0.00807609 $0.00832548 $507,807.75
2025-10-21 $0.00852989 $0.00914495 $0.00800563 $0.0085903 $608,122.95
2025-10-20 $0.0086829 $0.00908424 $0.008207 $0.00858239 $549,996.66
2025-10-19 $0.00830084 $0.00907145 $0.00815163 $0.00892859 $627,302.84
2025-10-18 $0.009108 $0.0091112 $0.00831421 $0.008324 $533,689.63
2025-10-17 $0.00936915 $0.00995865 $0.00808935 $0.0090589 $573,542.00
2025-10-16 $0.00946287 $0.01014344 $0.00917685 $0.0093421 $586,295.92
2025-10-15 $0.00907095 $0.00986439 $0.00870565 $0.00938216 $632,094.83
2025-10-14 $0.008899 $0.0092178 $0.00804926 $0.0091311 $599,556.71
2025-10-13 $0.0087571 $0.00983031 $0.008328 $0.00887855 $594,501.65
2025-10-12 $0.00807838 $0.00921495 $0.00777322 $0.00884048 $638,069.55
2025-10-11 $0.00782888 $0.00912338 $0.0077345 $0.00818571 $591,892.54
2025-10-10 $0.01030926 $0.01040356 $0.00594295 $0.00774174 $595,177.97
2025-10-09 $0.0129333 $0.01400904 $0.00913939 $0.01026209 $659,317.96
2025-10-08 $0.01162974 $0.01307585 $0.0112217 $0.0129606 $599,154.60
2025-10-07 $0.01192548 $0.01231045 $0.01138525 $0.01159575 $576,757.71
2025-10-06 $0.0111377 $0.01200917 $0.01085 $0.0119344 $665,119.55
2025-10-05 $0.011212 $0.0120245 $0.01023035 $0.01118625 $550,341.12
2025-10-04 $0.01274021 $0.01274618 $0.01115048 $0.01125659 $559,777.76
2025-10-03 $0.01017855 $0.01313923 $0.010122 $0.01274168 $627,012.15