Cap Mercado $2.27T
-6.9%
Volumen 24h $133.15B
14.88%
BTC % 57.9874%
-0.87%
ETH % 9.71817%
-2.34%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Virtual Protocol (VIRTUAL), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Virtual Protocol (VIRTUAL) en Dólar USD. Esta tabla muestra 839 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-02 2026 | $0.7017 | $0.6869 | $0.7591 | $0.744 | $35,447,263 | $461,007,095 |
| Jun-01 2026 | $0.7441 | $0.6946 | $0.7575 | $0.7218 | $22,428,905 | $488,863,303 |
| May-31 2026 | $0.7188 | $0.7002 | $0.7359 | $0.721 | $9,701,767 | $472,241,556 |
| May-30 2026 | $0.7169 | $0.7072 | $0.7344 | $0.7125 | $10,264,594 | $470,993,283 |
| May-29 2026 | $0.7125 | $0.6984 | $0.7507 | $0.716 | $20,297,987 | $468,102,544 |
| May-28 2026 | $0.715 | $0.696 | $0.7445 | $0.7445 | $24,623,283 | $469,745,009 |
| May-27 2026 | $0.7457 | $0.7442 | $0.8289 | $0.7964 | $26,183,864 | $489,914,480 |
| May-26 2026 | $0.802 | $0.7553 | $0.8546 | $0.7765 | $48,007,611 | $526,902,794 |
| May-25 2026 | $0.7755 | $0.7399 | $0.7953 | $0.741 | $14,836,713 | $509,492,664 |
| May-24 2026 | $0.7412 | $0.7266 | $0.7736 | $0.7683 | $15,567,476 | $486,958,043 |
| May-23 2026 | $0.7666 | $0.688 | $0.7783 | $0.7164 | $21,735,497 | $503,645,488 |
| May-22 2026 | $0.715433 | $0.712046 | $0.814249 | $0.751329 | $124,176,146 | $470,029,638 |
| May-21 2026 | $0.751278 | $0.718974 | $0.758599 | $0.726255 | $57,025,644 | $493,579,248 |
| May-20 2026 | $0.726175 | $0.700752 | $0.737647 | $0.704583 | $48,149,347 | $477,087,276 |
| May-19 2026 | $0.704633 | $0.702773 | $0.729755 | $0.723518 | $44,881,612 | $462,934,343 |