Cap Mercado $2.26T
1.35%
Volumen 24h $70.06B
5.72%
BTC % 59.0023%
0.37%
ETH % 10.2758%
0.15%
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 887 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 |
|---|---|---|---|---|---|---|
| Jul-20 2026 | $0.6415 | $0.5988 | $0.6565 | $0.6143 | $18,230,109 | $421,787,786 |
| Jul-19 2026 | $0.6144 | $0.6043 | $0.6211 | $0.6181 | $5,639,242 | $403,967,628 |
| Jul-18 2026 | $0.618 | $0.6049 | $0.6479 | $0.6246 | $9,131,907 | $406,334,625 |
| Jul-17 2026 | $0.6239 | $0.6123 | $0.6437 | $0.6249 | $15,764,329 | $410,213,872 |
| Jul-16 2026 | $0.6279 | $0.6098 | $0.6624 | $0.6146 | $21,880,105 | $412,843,869 |
| Jul-15 2026 | $0.6133 | $0.5825 | $0.6353 | $0.5941 | $23,473,819 | $403,233,198 |
| Jul-14 2026 | $0.5947 | $0.5444 | $0.5952 | $0.55 | $12,924,674 | $391,004,048 |
| Jul-13 2026 | $0.5479 | $0.5438 | $0.5812 | $0.574 | $9,163,753 | $360,233,930 |
| Jul-12 2026 | $0.5758 | $0.5727 | $0.6164 | $0.5932 | $11,687,906 | $378,549,251 |
| Jul-11 2026 | $0.5965 | $0.5965 | $0.64 | $0.6124 | $44,072,560 | $392,158,090 |
| Jul-10 2026 | $0.6152 | $0.5273 | $0.6152 | $0.5296 | $31,885,588 | $404,452,065 |
| Jul-09 2026 | $0.5294 | $0.518 | $0.5348 | $0.5247 | $5,228,644 | $348,044,414 |
| Jul-08 2026 | $0.5232 | $0.5177 | $0.5361 | $0.5331 | $8,267,664 | $343,968,337 |
| Jul-07 2026 | $0.5328 | $0.5328 | $0.5537 | $0.5514 | $6,792,784 | $350,279,682 |
| Jul-06 2026 | $0.5507 | $0.5377 | $0.5711 | $0.5694 | $11,429,133 | $362,047,712 |