Vader
VADER
Rank #1662
$0.00480062
Updated 2 months ago
Market Cap
$4.59M
24h Volume
$315.61K
Avg Volume (6m)
$633.92K
24h High/Low
$0.00497769
$0.00439277
$0.00439277
Price Chart
Categories & Chains
Categories
Base Ecosystem
Meme
Binance Alpha Spotlight
Artificial Intelligence (AI)
AI Agents
Virtuals Protocol Ecosystem
Robotics
AI Meme
Chains
Base
0x731814e491571a2...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 2, 2025 | $0.00448853 | $0.00497769 | $0.00439277 | $0.00480062 | $315.61K | $4.59M |
| Dec 1, 2025 | $0.00532580 | $0.00532580 | $0.00441573 | $0.00448414 | $328.47K | $4.59M |
| Nov 30, 2025 | $0.00543943 | $0.00549425 | $0.00535095 | $0.00549425 | $320.55K | $5.41M |
| Nov 29, 2025 | $0.00578450 | $0.00581447 | $0.00528960 | $0.00540356 | $360.47K | $5.53M |
| Nov 28, 2025 | $0.00654555 | $0.00657299 | $0.00585075 | $0.00585927 | $372.85K | $6.14M |
| Nov 27, 2025 | $0.00618753 | $0.00677983 | $0.00577958 | $0.00666988 | $441.52K | $6.13M |
| Nov 26, 2025 | $0.00647367 | $0.00663152 | $0.00570089 | $0.00610884 | $359.43K | $6.24M |
| Nov 25, 2025 | $0.00654892 | $0.00667920 | $0.00636990 | $0.00643524 | $304.10K | $6.50M |
| Nov 24, 2025 | $0.00626035 | $0.00655906 | $0.00610924 | $0.00653039 | $299.01K | $6.31M |
| Nov 23, 2025 | $0.00607134 | $0.00645898 | $0.00605618 | $0.00642781 | $309.88K | $6.33M |
| Nov 22, 2025 | $0.00622234 | $0.00629648 | $0.00579844 | $0.00592698 | $349.41K | $5.92M |
| Nov 21, 2025 | $0.00669343 | $0.00669343 | $0.00593164 | $0.00625184 | $367.92K | $6.28M |
| Nov 20, 2025 | $0.00766056 | $0.00767293 | $0.00685717 | $0.00685717 | $348.96K | $7.36M |
| Nov 19, 2025 | $0.00793982 | $0.00806036 | $0.00708242 | $0.00751520 | $363.76K | $7.64M |
| Nov 18, 2025 | $0.00749623 | $0.00800810 | $0.00738961 | $0.00789036 | $358.75K | $7.64M |
| Nov 17, 2025 | $0.00808876 | $0.00822872 | $0.00753207 | $0.00753207 | $355.15K | $7.94M |
| Nov 16, 2025 | $0.00829715 | $0.00886958 | $0.00789490 | $0.00804211 | $368.88K | $8.31M |
| Nov 15, 2025 | $0.00877844 | $0.00895076 | $0.00789060 | $0.00817291 | $425.80K | $8.32M |
| Nov 14, 2025 | $0.00997567 | $0.00997567 | $0.00847527 | $0.00886773 | $413.19K | $9.20M |
| Nov 13, 2025 | $0.0101 | $0.0107 | $0.00924382 | $0.00973515 | $393.16K | $10.13M |
| Nov 12, 2025 | $0.0101 | $0.0108 | $0.00981181 | $0.0102 | $382.77K | $10.17M |
| Nov 11, 2025 | $0.0104 | $0.0114 | $0.0103 | $0.0104 | $343.70K | $10.38M |
| Nov 10, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $391.35K | $11.10M |
| Nov 9, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $347.87K | $10.59M |
| Nov 8, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $391.33K | $11.60M |
| Nov 7, 2025 | $0.00972046 | $0.00972046 | $0.00972046 | $0.00972046 | $459.52K | $9.68M |
| Nov 6, 2025 | $0.0121 | $0.0121 | $0.0121 | $0.0121 | $496.70K | $12.05M |
| Nov 5, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $802.36K | $10.44M |
| Nov 4, 2025 | $0.0125 | $0.0125 | $0.0125 | $0.0125 | $626.18K | $12.50M |
| Nov 3, 2025 | $0.0159 | $0.0159 | $0.0159 | $0.0159 | $759.75K | $15.87M |
| Nov 2, 2025 | $0.0159 | $0.0159 | $0.0159 | $0.0159 | $1.58M | $15.88M |
| Nov 1, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $532.80K | $10.03M |
| Oct 31, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $698.35K | $11.26M |
| Oct 30, 2025 | $0.0150 | $0.0150 | $0.0150 | $0.0150 | $1.08M | $14.84M |
| Oct 29, 2025 | $0.0122 | $0.0122 | $0.0122 | $0.0122 | $493.53K | $12.13M |
| Oct 28, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $471.06K | $11.41M |
| Oct 27, 2025 | $0.0124 | $0.0124 | $0.0124 | $0.0124 | $590.55K | $12.34M |
| Oct 26, 2025 | $0.0126 | $0.0126 | $0.0126 | $0.0126 | $892.26K | $12.51M |
| Oct 25, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $447.91K | $10.28M |
| Oct 24, 2025 | $0.00859058 | $0.00859058 | $0.00859058 | $0.00859058 | $321.68K | $8.56M |
| Oct 23, 2025 | $0.00831218 | $0.00831218 | $0.00831218 | $0.00831218 | $624.12K | $8.29M |
| Oct 22, 2025 | $0.00858673 | $0.00858673 | $0.00858673 | $0.00858673 | $816.59K | $8.56M |
| Oct 21, 2025 | $0.00857697 | $0.00857697 | $0.00857697 | $0.00857697 | $689.70K | $8.55M |
| Oct 20, 2025 | $0.00896068 | $0.00896068 | $0.00896068 | $0.00896068 | $793.20K | $8.93M |
| Oct 19, 2025 | $0.00832562 | $0.00832562 | $0.00832562 | $0.00832562 | $705.02K | $8.32M |
| Oct 18, 2025 | $0.00911907 | $0.00911907 | $0.00911907 | $0.00911907 | $758.24K | $9.09M |
| Oct 17, 2025 | $0.00939380 | $0.00939380 | $0.00939380 | $0.00939380 | $797.02K | $9.36M |
| Oct 16, 2025 | $0.00943460 | $0.00943460 | $0.00943460 | $0.00943460 | $678.71K | $9.40M |
| Oct 15, 2025 | $0.00907775 | $0.00907775 | $0.00907775 | $0.00907775 | $790.37K | $9.05M |
| Oct 14, 2025 | $0.00885611 | $0.00885611 | $0.00885611 | $0.00885611 | $784.41K | $8.83M |
| Oct 13, 2025 | $0.00886738 | $0.00886738 | $0.00886738 | $0.00886738 | $639.45K | $8.83M |
| Oct 12, 2025 | $0.00819930 | $0.00819930 | $0.00819930 | $0.00819930 | $841.53K | $8.20M |
| Oct 11, 2025 | $0.00777071 | $0.00777071 | $0.00777071 | $0.00777071 | $670.80K | $7.82M |
| Oct 10, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $1.21M | $10.17M |
| Oct 9, 2025 | $0.0130 | $0.0130 | $0.0130 | $0.0130 | $730.45K | $12.98M |
| Oct 8, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $720.56K | $11.54M |
| Oct 7, 2025 | $0.0119 | $0.0119 | $0.0119 | $0.0119 | $821.08K | $11.84M |
| Oct 6, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $727.10K | $11.08M |
| Oct 5, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $725.66K | $11.25M |
| Oct 4, 2025 | $0.0127 | $0.0127 | $0.0127 | $0.0127 | $719.91K | $12.70M |
| Oct 3, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $689.89K | $10.15M |
| Oct 2, 2025 | $0.00869151 | $0.00869151 | $0.00869151 | $0.00869151 | $707.87K | $8.66M |
| Oct 1, 2025 | $0.00875028 | $0.00875028 | $0.00875028 | $0.00875028 | $701.69K | $8.73M |
| Sep 30, 2025 | $0.00893595 | $0.00893595 | $0.00893595 | $0.00893595 | $653.85K | $8.92M |
| Sep 29, 2025 | $0.00916613 | $0.00916613 | $0.00916613 | $0.00916613 | $608.64K | $9.14M |
| Sep 28, 2025 | $0.00829888 | $0.00829888 | $0.00829888 | $0.00829888 | $720.55K | $8.27M |
| Sep 27, 2025 | $0.00852739 | $0.00852739 | $0.00852739 | $0.00852739 | $706.84K | $8.53M |
| Sep 26, 2025 | $0.00785604 | $0.00785604 | $0.00785604 | $0.00785604 | $768.99K | $7.77M |
| Sep 25, 2025 | $0.00916338 | $0.00916338 | $0.00916338 | $0.00916338 | $763.21K | $9.13M |
| Sep 24, 2025 | $0.00988811 | $0.00988811 | $0.00988811 | $0.00988811 | $814.23K | $9.86M |
| Sep 23, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $831.80K | $10.12M |
| Sep 22, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $873.81K | $10.39M |
| Sep 21, 2025 | $0.0131 | $0.0131 | $0.0131 | $0.0131 | $631.15K | $13.04M |
| Sep 20, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $989.97K | $12.89M |
| Sep 19, 2025 | $0.0150 | $0.0150 | $0.0150 | $0.0150 | $1.05M | $14.95M |
| Sep 18, 2025 | $0.0148 | $0.0148 | $0.0148 | $0.0148 | $1.22M | $14.65M |
| Sep 17, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $890.75K | $11.59M |
| Sep 16, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $1.22M | $10.80M |
| Sep 15, 2025 | $0.00973912 | $0.00973912 | $0.00973912 | $0.00973912 | $878.72K | $9.67M |
| Sep 14, 2025 | $0.0100 | $0.0100 | $0.0100 | $0.0100 | $996.44K | $10.01M |
| Sep 13, 2025 | $0.00891451 | $0.00891451 | $0.00891451 | $0.00891451 | $858.38K | $8.88M |
| Sep 12, 2025 | $0.00853130 | $0.00853130 | $0.00853130 | $0.00853130 | $877.28K | $8.50M |
| Sep 11, 2025 | $0.00838821 | $0.00838821 | $0.00838821 | $0.00838821 | $809.20K | $8.36M |
| Sep 10, 2025 | $0.00852043 | $0.00852043 | $0.00852043 | $0.00852043 | $915.54K | $8.49M |
| Sep 9, 2025 | $0.00897791 | $0.00897791 | $0.00897791 | $0.00897791 | $648.80K | $8.94M |
| Sep 8, 2025 | $0.00820580 | $0.00820580 | $0.00820580 | $0.00820580 | $509.36K | $8.16M |
| Sep 7, 2025 | $0.00827906 | $0.00827906 | $0.00827906 | $0.00827906 | $518.12K | $8.25M |
| Sep 6, 2025 | $0.00866052 | $0.00866052 | $0.00866052 | $0.00866052 | $943.29K | $8.63M |
| Sep 5, 2025 | $0.00708038 | $0.00708038 | $0.00708038 | $0.00708038 | $356.73K | $7.06M |
| Sep 4, 2025 | $0.00789789 | $0.00789789 | $0.00789789 | $0.00789789 | $399.60K | $7.90M |
| Sep 3, 2025 | $0.00781462 | $0.00781462 | $0.00781462 | $0.00781462 | $352.84K | $7.78M |
| Sep 2, 2025 | $0.00816269 | $0.00816269 | $0.00816269 | $0.00816269 | $367.04K | $8.14M |
| Sep 1, 2025 | $0.00881924 | $0.00881924 | $0.00881924 | $0.00881924 | $161.69K | $8.80M |