시가총액 $2.49T
1.99%
볼륨 24시간 $118.15B
24.14%
BTC % 54.53%
0.22%
ETH % 12.21%
-0.08%
코인
29.299
+13
거래소
885
마지막 업데이트
1 분 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 |
|---|---|---|---|---|---|---|
| Oct-27 2024 | $0.508441 | $0.403793 | $0.508441 | $0.414198 | $35,839,405 | $508,441,978 |
| Oct-26 2024 | $0.394433 | $0.362308 | $0.485634 | $0.37804 | $70,892,723 | $394,433,194 |
| Oct-25 2024 | $0.375886 | $0.248497 | $0.397896 | $0.250836 | $57,001,058 | $375,886,309 |
| Oct-24 2024 | $0.263434 | $0.199749 | $0.263434 | $0.199764 | $15,090,429 | $263,434,706 |
| Oct-23 2024 | $0.201189 | $0.150075 | $0.212676 | $0.150075 | $15,870,416 | $201,189,027 |
| Oct-22 2024 | $0.147189 | $0.147189 | $0.185161 | $0.154247 | $25,006,588 | $147,189,024 |
| Oct-21 2024 | $0.150824 | $0.132732 | $0.168083 | $0.13968 | $12,088,691 | $150,824,557 |
| Oct-20 2024 | $0.139273 | $0.122856 | $0.147694 | $0.122856 | $2,845,939 | $139,273,099 |
| Oct-19 2024 | $0.12179 | $0.104576 | $0.134964 | $0.104576 | $4,012,322 | $121,790,670 |
| Oct-18 2024 | $0.104241 | $0.089342 | $0.104282 | $0.089342 | $1,849,889 | $104,241,796 |
| Oct-17 2024 | $0.089211 | $0.08783 | $0.106406 | $0.105611 | $2,557,092 | $89,211,265 |
| Oct-16 2024 | $0.109305 | $0.079181 | $0.113217 | $0.079474 | $6,785,411 | $109,305,963 |
| Oct-15 2024 | $0.079286 | $0.066769 | $0.079295 | $0.066769 | $1,244,256 | $79,286,197 |
| Oct-14 2024 | $0.066744 | $0.061537 | $0.066744 | $0.061828 | $960,851 | $66,744,042 |
| Oct-13 2024 | $0.061677 | $0.058213 | $0.061677 | $0.058935 | $918,248 | $61,677,323 |