Market Cap $3.30T
-0.46%
Volume 24h $165.72B
-49.06%
BTC % 54.85%
0.36%
ETH % 10.92%
-1%
Coins
33.734
+2
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Nov-29 2025 | $0.936375 | $0.928134 | $0.94574 | $0.938386 | $57,476,674 | $614,339,034 |
| Nov-28 2025 | $0.938564 | $0.938541 | $1.0073 | $1.0030 | $108,062,553 | $615,775,270 |
| Nov-27 2025 | $1.0040 | $0.970609 | $1.0392 | $0.975746 | $218,152,238 | $658,736,587 |
| Nov-26 2025 | $0.976364 | $0.878706 | $0.984493 | $0.916391 | $128,001,909 | $640,575,114 |
| Nov-25 2025 | $0.916465 | $0.88956 | $0.939128 | $0.936197 | $132,870,866 | $601,276,863 |
| Nov-24 2025 | $0.936352 | $0.867988 | $0.94508 | $0.883183 | $133,129,263 | $614,324,330 |
| Nov-23 2025 | $0.883422 | $0.875317 | $0.931103 | $0.877627 | $129,674,529 | $579,597,898 |
| Nov-22 2025 | $0.877731 | $0.86695 | $0.921383 | $0.910954 | $112,290,043 | $575,863,609 |
| Nov-21 2025 | $0.909686 | $0.889911 | $1.0025 | $0.9983 | $215,563,108 | $596,829,212 |
| Nov-20 2025 | $0.998 | $0.986797 | $1.1450 | $1.1381 | $209,683,383 | $654,777,816 |
| Nov-19 2025 | $1.1353 | $1.0235 | $1.1360 | $1.1350 | $214,716,965 | $744,912,801 |
| Nov-18 2025 | $1.1373 | $1.0365 | $1.1373 | $1.0577 | $185,120,642 | $746,171,441 |
| Nov-17 2025 | $1.0583 | $1.0523 | $1.1441 | $1.1060 | $180,950,328 | $694,365,990 |
| Nov-16 2025 | $1.1064 | $1.0759 | $1.1822 | $1.1491 | $186,830,361 | $725,923,707 |
| Nov-15 2025 | $1.1486 | $1.1274 | $1.1964 | $1.1786 | $136,307,520 | $753,624,954 |