Vidby AG Token Trading

VIDS

Vidby AG logo

The Raise Total

$14,081,091

Price Per Token

$6.66

Raise Start

August 23, 2022

Minimum Investment

$10,000

https://vidby.com/

AI-powered software for fast and accurate video translation and dubbing into 70 languages

Last Trade
March 27, 2024

Price
$56.53 USD (11.68%)

24h Volume
5,601,441

Market Cap
$119,511,067

Exchange
Aktionariat

Exchange
Aktionariat


Date Price % Change High Low 24h Volume Supply Market Cap
March 27, 2024 $56.53 11.68% $56.53 $56.24 $5,601,441 2,114,048 $119,511,067
March 25, 2024 $50.62 0.1% $50.68 $50.62 $47,601 2,114,048 $107,013,253
March 21, 2024 $50.67 1.42% $50.67 $50.67 $24,719 2,114,048 $107,111,585
March 18, 2024 $51.4 0.02% $51.4 $51.4 $14,853 2,114,048 $108,667,041
March 17, 2024 $51.39 0.43% $51.62 $51.39 $68,057 2,114,048 $108,645,483
March 13, 2024 $51.61 0.29% $51.61 $51.61 $205,775 2,114,048 $109,102,799
March 7, 2024 $51.76 0.66% $51.76 $51.76 $38,805 2,114,048 $109,427,126
March 6, 2024 $51.42 0.41% $51.42 $51.42 $43,690 2,114,048 $108,714,312
March 5, 2024 $51.21 0.06% $51.21 $51.21 $12,801 2,114,048 $108,262,172
March 3, 2024 $51.18 0.33% $51.18 $51.18 $28,140 2,114,048 $108,194,436
February 27, 2024 $51.35 0.08% $51.35 $51.35 $25,667 2,114,048 $108,553,364
February 26, 2024 $51.39 0.19% $51.39 $51.39 $18,909 2,114,048 $108,649,999
February 25, 2024 $51.29 0.06% $51.29 $51.29 $12,822 2,114,048 $108,439,375
February 22, 2024 $51.26 0.04% $51.26 $51.26 $12,814 2,114,048 $108,368,795
February 18, 2024 $51.28 1.4% $51.28 $51.28 $600,153 2,114,048 $108,401,590
February 15, 2024 $50.57 0.74% $50.57 $50.57 $31,595 2,114,048 $106,906,580
February 13, 2024 $50.2 1.49% $50.2 $50.2 $12,549 2,114,048 $106,129,783
February 7, 2024 $50.96 0.29% $50.96 $50.96 $25,473 2,114,048 $107,734,106
February 6, 2024 $51.11 0.12% $51.11 $51.11 $11,498 2,114,048 $108,046,999
February 4, 2024 $51.17 1.39% $51.17 $51.17 $37,083 2,114,048 $108,174,948
February 1, 2024 $51.89 1.92% $51.89 $51.89 $567,233 2,114,048 $109,692,855
January 29, 2024 $50.91 0.06% $50.91 $50.91 $13,590 2,114,048 $107,617,982
January 28, 2024 $50.88 0.32% $50.88 $50.88 $61,020 2,114,048 $107,572,043
January 27, 2024 $50.72 0.4% $50.72 $50.72 $101,327 2,114,048 $107,227,494
January 25, 2024 $50.52 0.3% $50.52 $50.52 $11,618 2,114,048 $106,802,506
January 21, 2024 $50.37 0.12% $50.37 $50.37 $37,760 2,114,048 $106,481,723
January 18, 2024 $50.31 0.87% $50.31 $50.31 $12,577 2,114,048 $106,365,642
January 15, 2024 $50.75 0.55% $50.75 $50.75 $54,266 2,114,048 $107,281,385
January 11, 2024 $51.03 0.29% $51.03 $51.03 $11,734 2,114,048 $107,869,359
January 10, 2024 $51.18 0.1% $51.18 $51.18 $11,820 2,114,048 $108,186,998
January 4, 2024 $51.23 0.33% $51.23 $51.23 $13,318 2,114,048 $108,308,073
January 1, 2024 $51.4 0.89% $51.4 $51.4 $12,848 2,114,048 $108,661,364
December 28, 2023 $51.86 0.44% $51.91 $51.86 $79,358 2,114,048 $109,625,223
December 27, 2023 $52.09 2.02% $52.09 $52.09 $13,021 2,114,048 $110,119,745
December 26, 2023 $51.06 0.97% $51.06 $51.06 $51,029 2,114,048 $107,939,954
December 20, 2023 $50.57 1.67% $50.57 $50.57 $151,449 2,114,048 $106,908,359
December 16, 2023 $49.74 0.34% $49.74 $49.74 $24,864 2,114,048 $105,157,043
December 14, 2023 $49.91 1.09% $49.91 $49.91 $14,971 2,114,048 $105,514,115
December 12, 2023 $49.37 1.75% $49.37 $49.37 $525,030 2,114,048 $104,378,186
December 10, 2023 $48.52 0.33% $48.59 $48.52 $90,573 2,114,048 $102,583,485
December 6, 2023 $48.68 0.19% $48.68 $48.68 $72,953 2,114,048 $102,908,056
December 5, 2023 $48.59 0.04% $48.59 $48.59 $11,612 2,114,048 $102,724,616
November 29, 2023 $48.57 0.35% $48.57 $48.57 $23,452 2,114,048 $102,674,658
November 27, 2023 $48.4 0.85% $48.4 $48.13 $129,527 2,114,048 $102,317,251
November 23, 2023 $47.99 1.1% $47.99 $47.99 $310,735 2,114,048 $101,452,144
November 21, 2023 $47.47 0.04% $47.47 $47.47 $23,728 2,114,048 $100,356,063
November 18, 2023 $47.45 0.19% $47.45 $47.45 $142 2,114,048 $100,305,194
November 15, 2023 $47.36 0.06% $47.36 $47.36 $22,726 1,455,320 $68,923,571
November 14, 2023 $47.33 1.92% $47.33 $47.33 $47,304 1,455,320 $68,884,209
November 9, 2023 $46.44 0.21% $46.44 $46.44 $42,930 1,455,320 $67,579,912
November 7, 2023 $46.54 0.26% $46.54 $46.54 $111,538 1,455,320 $67,731,829
November 6, 2023 $46.42 0.34% $46.42 $46.42 $40,593 1,455,320 $67,550,506
November 5, 2023 $46.58 1.15% $46.58 $46.56 $16,391 1,455,320 $67,782,415
November 2, 2023 $46.05 0.2% $46.05 $46.05 $11,510 1,455,320 $67,011,501
October 31, 2023 $45.96 0.43% $45.96 $45.96 $60,615 1,455,320 $66,882,184
October 27, 2023 $46.16 0.39% $46.16 $46.16 $138,233 1,455,320 $67,179,012
October 26, 2023 $45.98 0.92% $45.98 $45.35 $649,656 1,455,320 $66,918,875
October 24, 2023 $45.56 0.26% $45.56 $45.56 $11,389 1,455,320 $66,309,527
October 22, 2023 $45.68 0.31% $45.68 $45.68 $91,253 1,455,320 $66,483,071
October 19, 2023 $45.54 0.75% $45.54 $45.54 $22,763 1,455,320 $66,273,956
October 17, 2023 $45.2 0.42% $45.22 $45.2 $58,739 1,455,320 $65,787,547
October 11, 2023 $45.01 0.36% $45.01 $45.01 $22,500 1,455,320 $65,508,795
October 9, 2023 $44.85 0.92% $44.85 $44.85 $56,020 1,455,320 $65,272,359
October 8, 2023 $44.44 0.63% $44.44 $44.44 $161,618 1,455,320 $64,673,948
October 5, 2023 $44.16 0.68% $44.16 $44.16 $11,479 1,455,320 $64,263,184
October 3, 2023 $43.86 0.05% $43.86 $43.86 $218,641 1,455,320 $63,836,646
October 1, 2023 $43.88 0.32% $43.88 $43.88 $13,162 1,455,320 $63,862,551
September 28, 2023 $43.74 0.62% $43.74 $43.74 $11,371 1,455,320 $63,659,377
September 27, 2023 $43.47 0.07% $43.47 $43.47 $24,332 1,455,320 $63,256,348
September 26, 2023 $43.5 0.46% $43.5 $43.05 $423,735 1,455,320 $63,310,544
September 25, 2023 $43.3 0.16% $43.3 $43.3 $55,552 1,455,320 $63,015,342
September 24, 2023 $43.23 0.62% $43.23 $43.23 $25,928 1,455,320 $62,913,573
September 21, 2023 $43.5 0.14% $43.5 $43.5 $43,468 1,455,320 $63,300,131
September 20, 2023 $43.44 0.57% $43.44 $43.44 $130,060 1,455,320 $63,213,535
September 18, 2023 $43.69 0.41% $43.69 $43.69 $196,026 1,455,320 $63,578,162
September 17, 2023 $43.51 0.32% $43.51 $43.51 $89,069 1,455,320 $63,314,381
September 14, 2023 $43.37 0.37% $43.37 $43.37 $26,014 1,455,320 $63,122,341
September 12, 2023 $43.53 0.14% $43.53 $43.35 $98,226 1,455,320 $63,356,633
September 11, 2023 $43.47 1.12% $43.47 $43.06 $357,651 1,455,320 $63,265,153
September 10, 2023 $42.99 1.03% $42.99 $42.55 $343,474 1,455,320 $62,562,062
September 7, 2023 $42.55 0.5% $42.55 $42.46 $102,177 1,455,320 $61,916,739
September 6, 2023 $42.34 6.33% $42.34 $42.34 $1,848,692 1,455,320 $61,621,528
September 5, 2023 $39.82 0.4% $39.82 $39.82 $39,794 1,455,320 $57,953,108
September 4, 2023 $39.98 0.13% $39.98 $39.81 $103,300 1,455,320 $58,177,074
September 1, 2023 $39.93 0.2% $39.93 $39.93 $59,829 1,455,320 $58,108,355
August 31, 2023 $40.01 0.02% $40.01 $40.01 $6,001 1,455,320 $58,225,502
August 19, 2023 $40 0.73% $40 $39.6 $290,461 1,455,320 $58,207,136
August 16, 2023 $39.71 0.05% $39.71 $39.71 $158,375 1,455,320 $57,787,211
August 9, 2023 $39.69 0.94% $39.69 $39.69 $237,095 1,455,320 $57,757,701
August 6, 2023 $39.32 0.13% $39.32 $39.32 $5,897 1,455,320 $57,223,370
August 2, 2023 $39.37 0.54% $39.37 $39.37 $352,050 1,455,320 $57,301,881
July 27, 2023 $39.16 0.38% $39.16 $38.86 $83,702 1,455,320 $56,988,957
July 25, 2023 $39.31 0.61% $39.31 $39.31 $5,818 1,455,320 $57,212,297
July 24, 2023 $39.07 0.18% $39.07 $38.98 $41,689 1,455,320 $56,855,196
July 20, 2023 $39 0.94% $39 $39 $16,766 1,455,320 $56,760,765
July 17, 2023 $39.37 1.36% $39.37 $39.28 $45,518 1,455,320 $57,300,012
July 11, 2023 $38.84 1.73% $38.84 $38.84 $11,261 1,455,320 $56,522,392
July 10, 2023 $38.18 0.95% $38.18 $38.18 $119,996 1,455,320 $55,568,697
July 9, 2023 $37.82 1.01% $37.82 $37.69 $11,702 1,455,320 $55,037,412
July 6, 2023 $37.44 0.27% $37.44 $37.44 $22,454 1,455,320 $54,487,764
July 5, 2023 $37.34 0.19% $37.34 $37.34 $5,600 1,455,320 $54,336,479
July 4, 2023 $37.27 0.11% $37.27 $37.19 $111,580 1,455,320 $54,240,286
July 3, 2023 $37.23 0.32% $37.23 $37.23 $37,201 1,455,320 $54,180,293
July 2, 2023 $37.11 0.13% $37.11 $37.07 $26,328 1,455,320 $54,005,337
June 29, 2023 $37.16 0% $37.16 $36.98 $5,671 1,455,320 $54,080,970
June 28, 2023 $37.16 0.57% $37.16 $37.16 $62,197 1,455,320 $54,075,780
June 27, 2023 $36.95 0.19% $36.95 $36.95 $125,296 1,455,320 $53,768,843
June 26, 2023 $36.88 0.33% $36.88 $36.87 $42,010 1,455,320 $53,675,610
June 25, 2023 $36.76 0.66% $36.76 $36.72 $133,759 1,455,320 $53,494,710
June 22, 2023 $36.52 0.03% $36.52 $36.29 $56,723 1,455,320 $53,148,533
June 21, 2023 $36.51 0.5% $36.51 $36.49 $183,568 1,455,320 $53,139,601
June 20, 2023 $36.33 0.83% $36.33 $36 $86,941 1,455,320 $52,877,692
June 19, 2023 $36.03 0.33% $36.03 $35.93 $79,173 1,455,320 $52,439,272
June 18, 2023 $35.91 0.33% $36.02 $35.91 $59,706 1,455,320 $52,265,888
June 15, 2023 $36.03 2.04% $36.03 $36.03 $133,480 1,455,320 $52,441,179
June 14, 2023 $35.31 1.2% $35.31 $35.31 $189,362 1,455,320 $51,392,783
June 11, 2023 $34.89 0.6% $35.02 $34.89 $63,594 1,455,320 $50,770,015
June 8, 2023 $35.1 0.31% $35.1 $35.1 $35,074 1,455,320 $51,084,678
June 7, 2023 $34.99 7.63% $34.99 $32.47 $1,361,820 1,455,320 $50,926,752
June 6, 2023 $32.51 0.74% $32.51 $32.51 $55,088 1,455,320 $47,310,687
June 4, 2023 $32.27 0.52% $32.27 $32.27 $65,915 1,455,320 $46,967,146
June 1, 2023 $32.44 0.87% $32.44 $32.44 $76,885 1,455,320 $47,208,096
May 29, 2023 $32.16 0.34% $32.16 $32.16 $5,531 1,455,320 $46,807,843
May 24, 2023 $32.27 0.06% $32.27 $32.27 $16,127 1,455,320 $46,960,608
May 23, 2023 $32.29 0.03% $32.29 $32.29 $48,376 1,455,320 $46,995,195
May 16, 2023 $32.3 0.22% $32.33 $32.3 $45,219 1,455,320 $47,007,164
May 15, 2023 $32.37 1.51% $32.37 $32.37 $320,945 1,455,320 $47,113,695
May 11, 2023 $31.89 0.35% $31.89 $31.89 $6,376 1,455,320 $46,406,028
May 1, 2023 $31.78 0.66% $31.78 $31.78 $5,719 1,455,320 $46,248,605
April 25, 2023 $31.99 0.35% $31.99 $31.99 $13,111 1,455,320 $46,556,240
April 19, 2023 $31.88 1.34% $31.88 $31.88 $22,459 1,455,320 $46,390,515
April 4, 2023 $31.46 0.9% $31.46 $31.46 $26,719 1,455,320 $45,781,163
April 3, 2023 $31.18 0.32% $31.18 $31.18 $31,153 1,455,320 $45,377,205
April 2, 2023 $31.08 0.32% $31.08 $30.94 $8,607 1,455,320 $45,231,621
April 1, 2023 $30.98 0.16% $30.98 $30.98 $1,549 1,455,320 $45,085,967
March 30, 2023 $30.93 0.16% $30.93 $30.93 $619 1,455,320 $45,011,675
March 29, 2023 $30.88 0.06% $30.88 $30.82 $13,888 1,455,320 $44,946,384
March 26, 2023 $30.9 0.91% $30.9 $30.83 $68,891 1,455,320 $44,967,301
March 23, 2023 $30.62 0.62% $30.62 $30.62 $3,061 1,455,320 $44,557,740
March 22, 2023 $30.81 0.95% $30.81 $30.81 $3,353 1,455,320 $44,837,994
March 20, 2023 $30.52 0.2% $30.52 $30.52 $1,526 1,455,320 $44,410,581
March 19, 2023 $30.46 0.1% $30.46 $30.29 $20,537 1,455,320 $44,335,140
March 18, 2023 $30.43 0.26% $30.43 $30.43 $304 1,455,320 $44,285,894
March 16, 2023 $30.35 0.2% $30.35 $30.24 $99,294 1,455,320 $44,172,441
March 15, 2023 $30.29 1.2% $30.29 $30.29 $36,303 1,455,320 $44,074,719
March 14, 2023 $29.93 2.06% $30.5 $29.93 $20,658 1,455,320 $43,552,872
March 13, 2023 $30.56 0.13% $30.56 $30.56 $30,530 1,455,320 $44,470,387
March 12, 2023 $30.6 1.02% $30.6 $30.43 $1,708 1,455,320 $44,536,053
March 9, 2023 $30.29 2.82% $30.29 $29.87 $91,442 1,455,320 $44,081,084
March 6, 2023 $29.46 0.64% $29.46 $29.46 $16,902 1,455,320 $42,874,466
March 5, 2023 $29.65 1.26% $29.65 $29.65 $24,292 1,455,320 $43,145,808
March 1, 2023 $29.28 0.51% $29.37 $29.28 $2,285 1,455,320 $42,606,568
February 28, 2023 $29.43 0.41% $29.43 $29.42 $65,140 1,455,320 $42,826,920
February 27, 2023 $29.31 0.03% $29.31 $29.31 $21,325 1,455,320 $42,659,174
February 26, 2023 $29.32 0.48% $29.32 $29.15 $24,375 1,455,320 $42,666,377
February 25, 2023 $29.18 0.07% $29.18 $29.18 $525 1,455,320 $42,465,849
February 24, 2023 $29.16 0.58% $29.16 $29.16 $292 1,455,320 $42,431,250
February 23, 2023 $29.33 0.17% $29.33 $29.29 $53,005 1,455,320 $42,688,650
February 22, 2023 $29.28 0.44% $29.31 $29.28 $53,417 1,455,320 $42,615,106
February 21, 2023 $29.41 0.27% $29.41 $29.41 $18,165 1,455,320 $42,800,030
February 20, 2023 $29.33 0.1% $29.38 $29.27 $90,163 1,455,320 $42,687,291
February 19, 2023 $29.3 1.77% $29.3 $29.09 $135,909 1,455,320 $42,646,074
February 16, 2023 $28.79 0.55% $28.82 $28.75 $31,876 1,455,320 $41,894,416
February 15, 2023 $28.95 0.14% $28.97 $28.88 $66,732 1,455,320 $42,131,570
February 14, 2023 $28.91 0.28% $28.91 $28.91 $48,230 1,455,320 $42,067,662
February 13, 2023 $28.99 0.87% $28.99 $28.91 $17,062 1,455,320 $42,183,837
February 10, 2023 $28.74 0% $28.74 $28.74 $14,362 1,455,320 $41,823,611
February 9, 2023 $28.74 0.14% $28.83 $28.74 $40,594 1,455,320 $41,827,245
February 8, 2023 $28.78 0.81% $28.78 $28.78 $1,439 1,455,320 $41,890,376
February 6, 2023 $28.55 3.4% $28.55 $27.72 $462,566 1,455,320 $41,542,841
February 5, 2023 $27.61 0.33% $27.69 $27.61 $75,699 1,455,320 $40,184,283
February 3, 2023 $27.52 0.72% $27.52 $27.52 $13,752 1,455,320 $40,047,932
February 2, 2023 $27.72 0.76% $27.72 $27.54 $198,151 1,455,320 $40,343,161
February 1, 2023 $27.51 2.08% $27.58 $27.32 $237,195 1,455,320 $40,031,466
January 31, 2023 $26.95 0.79% $26.95 $26.89 $102,464 1,455,320 $39,218,339
January 30, 2023 $26.74 1.1% $26.74 $26.42 $66,275 1,455,320 $38,914,128
January 29, 2023 $26.45 0.19% $26.45 $26.45 $13,216 1,455,320 $38,486,795
January 26, 2023 $26.4 0.04% $26.4 $26.4 $26,663 1,455,320 $38,421,619
January 25, 2023 $26.39 0.38% $26.47 $26.39 $11,826 1,455,320 $38,399,514
January 24, 2023 $26.29 0.19% $26.29 $26.25 $22,976 1,455,320 $38,258,970
January 23, 2023 $26.24 0.08% $26.25 $26.24 $24,626 1,455,320 $38,191,129
January 19, 2023 $26.22 0.11% $26.22 $26.22 $52,322 1,455,320 $38,151,394
January 18, 2023 $26.25 1.27% $26.25 $26.25 $11,019 1,455,320 $38,197,472
January 12, 2023 $25.92 0.23% $25.92 $25.92 $23,747 1,455,320 $37,724,246
January 10, 2023 $25.86 0.86% $25.86 $25.86 $108,122 1,455,320 $37,629,594
January 4, 2023 $25.64 0.79% $25.64 $25.64 $75,390 1,455,320 $37,307,964
January 3, 2023 $25.44 0.59% $25.44 $25.44 $10,780 1,455,320 $37,016,811
December 29, 2022 $25.59 5.31% $25.59 $25.02 $497,841 1,455,320 $37,247,956
December 22, 2022 $24.3 2.23% $24.3 $24.3 $235,454 1,455,320 $35,360,766
December 21, 2022 $23.77 0.38% $23.77 $23.77 $11,927 1,455,320 $34,595,308
December 19, 2022 $23.86 0.85% $23.86 $23.76 $41,815 1,455,320 $34,717,565
December 14, 2022 $23.66 1.37% $23.66 $23.63 $92,082 1,455,320 $34,439,991
December 11, 2022 $23.34 1.79% $23.34 $23.34 $34,950 1,455,320 $33,967,219
November 27, 2022 $22.93 0.3% $22.93 $22.93 $22,907 1,455,320 $33,375,708
November 24, 2022 $23 2.36% $23 $23 $137,018 1,455,320 $33,465,452
November 17, 2022 $22.47 3.55% $22.47 $22.47 $22,445 1,455,320 $32,703,025
November 8, 2022 $21.7 0.84% $21.7 $21.7 $20,588 1,455,320 $31,574,764
November 6, 2022 $21.52 1.85% $21.52 $21.17 $126,370 1,455,320 $31,316,477
November 4, 2022 $21.13 1.54% $21.13 $20.87 $148,953 1,455,320 $30,756,986
October 23, 2022 $20.81 1.02% $20.82 $20.81 $5,118 1,455,320 $30,286,168
October 20, 2022 $20.6 0.63% $20.6 $20.6 $3,089 1,455,320 $29,978,881
October 19, 2022 $20.73 0.19% $20.8 $20.73 $4,105 1,455,320 $30,167,441
October 18, 2022 $20.77 4.94% $20.77 $20.74 $107,931 1,455,320 $30,220,525
September 11, 2022 $21.85 0% $21.85 $21.85 $558,697 1,455,320 $31,793,853