시가총액 $2.48T
2.91%
볼륨 24시간 $175.30B
21.21%
BTC % 52.8%
0.03%
ETH % 13.04%
-0.53%
코인
28.903
+16
거래소
885
마지막 업데이트
2 초 전에
Virtual Protocol (VIRTUAL) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Sep-26 2024 | $0.04678 | $0.046109 | $0.050031 | $0.050031 | $809,618 | $46,780,612 |
| Sep-25 2024 | $0.05029 | $0.05029 | $0.055364 | $0.052276 | $746,247 | $50,290,964 |
| Sep-24 2024 | $0.052804 | $0.046776 | $0.052804 | $0.047428 | $718,055 | $52,804,555 |
| Sep-23 2024 | $0.047291 | $0.039924 | $0.047749 | $0.039924 | $738,218 | $47,291,483 |
| Sep-22 2024 | $0.039922 | $0.033513 | $0.039922 | $0.03355 | $690,217 | $39,922,058 |
| Sep-21 2024 | $0.033432 | $0.030923 | $0.03493 | $0.030923 | $689,307 | $33,432,213 |
| Sep-20 2024 | $0.031256 | $0.030563 | $0.042179 | $0.033322 | $1,133,211 | $31,256,491 |
| Sep-19 2024 | $0.0334 | $0.031769 | $0.037156 | $0.031769 | $790,005 | $33,400,892 |
| Sep-18 2024 | $0.030825 | $0.030051 | $0.031403 | $0.031187 | $824,070 | $30,825,943 |
| Sep-17 2024 | $0.031165 | $0.027807 | $0.031517 | $0.028143 | $777,754 | $31,165,703 |
| Sep-16 2024 | $0.02807 | $0.027856 | $0.028777 | $0.028476 | $831,644 | $28,070,046 |
| Sep-15 2024 | $0.028423 | $0.028423 | $0.030056 | $0.02975 | $832,317 | $28,423,714 |
| Sep-14 2024 | $0.029729 | $0.029504 | $0.030813 | $0.030797 | $849,418 | $29,729,420 |
| Sep-13 2024 | $0.03069 | $0.029306 | $0.030783 | $0.029306 | $910,795 | $30,690,763 |
| Sep-12 2024 | $0.028818 | $0.027704 | $0.029786 | $0.027825 | $796,285 | $28,818,546 |