Market Cap $3.20T
0.54%
Volume 24h $111.76B
BTC % 54.95%
0.05%
ETH % 11.21%
-0.71%
Coins
33.847
+2
Exchanges
885
Last update
3 Minutes ago
Virtual Protocol (VIRTUAL) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-19 2025 | $0.709148 | $0.631919 | $0.714046 | $0.642677 | $89,040,145 | $465,273,323 |
| Dec-18 2025 | $0.642771 | $0.634864 | $0.710399 | $0.678211 | $91,176,143 | $421,723,423 |
| Dec-17 2025 | $0.677876 | $0.676931 | $0.775885 | $0.721572 | $109,610,768 | $444,755,652 |
| Dec-16 2025 | $0.720923 | $0.70228 | $0.725185 | $0.721821 | $59,744,649 | $472,998,672 |
| Dec-15 2025 | $0.723242 | $0.709415 | $0.790323 | $0.763498 | $77,974,778 | $474,520,726 |
| Dec-14 2025 | $0.764185 | $0.763049 | $0.811422 | $0.807952 | $48,409,431 | $501,383,187 |
| Dec-13 2025 | $0.808948 | $0.79706 | $0.8139 | $0.799936 | $33,173,259 | $530,752,449 |
| Dec-12 2025 | $0.799524 | $0.780873 | $0.852424 | $0.841165 | $70,133,184 | $524,569,186 |
| Dec-11 2025 | $0.840532 | $0.795986 | $0.855277 | $0.841255 | $90,537,718 | $551,474,592 |
| Dec-10 2025 | $0.842636 | $0.8425 | $0.902936 | $0.885988 | $93,529,957 | $552,855,256 |
| Dec-09 2025 | $0.885584 | $0.833029 | $0.918497 | $0.834384 | $110,750,262 | $581,033,236 |
| Dec-08 2025 | $0.834454 | $0.827438 | $0.874529 | $0.828959 | $127,613,452 | $547,486,876 |
| Dec-07 2025 | $0.827611 | $0.814286 | $0.877203 | $0.85039 | $98,127,963 | $542,997,011 |
| Dec-06 2025 | $0.849708 | $0.830146 | $0.864791 | $0.844728 | $66,100,691 | $557,495,145 |
| Dec-05 2025 | $0.84517 | $0.83575 | $0.929967 | $0.918394 | $103,084,222 | $554,517,505 |