시가총액 $2.49T
-0.17%
볼륨 24시간 $124.58B
-64.65%
BTC % 53.75%
-0.29%
ETH % 9.94%
-0.7%
코인
34.455
+5
거래소
885
마지막 업데이트
2 의사록 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 |
|---|---|---|---|---|---|---|
| Apr-02 2026 | $0.635182 | $0.622642 | $0.666974 | $0.661178 | $50,928,888 | $416,871,406 |
| Apr-01 2026 | $0.661443 | $0.653516 | $0.679593 | $0.655468 | $57,296,416 | $434,106,548 |
| Mar-31 2026 | $0.655013 | $0.631877 | $0.658517 | $0.642119 | $58,875,497 | $429,886,726 |
| Mar-30 2026 | $0.641685 | $0.6396 | $0.674376 | $0.645819 | $49,777,846 | $421,139,643 |
| Mar-29 2026 | $0.645019 | $0.634768 | $0.660611 | $0.656117 | $37,590,915 | $423,327,806 |
| Mar-28 2026 | $0.655801 | $0.647456 | $0.68181 | $0.652302 | $42,793,229 | $430,403,878 |
| Mar-27 2026 | $0.652342 | $0.649392 | $0.694455 | $0.683957 | $66,517,554 | $428,133,989 |
| Mar-26 2026 | $0.684595 | $0.676414 | $0.725718 | $0.723825 | $64,209,455 | $449,301,623 |
| Mar-25 2026 | $0.723374 | $0.719546 | $0.753975 | $0.726319 | $100,002,070 | $474,752,405 |
| Mar-24 2026 | $0.72536 | $0.677493 | $0.73165 | $0.683746 | $103,779,666 | $476,055,217 |
| Mar-23 2026 | $0.682844 | $0.655517 | $0.701373 | $0.658138 | $83,542,678 | $448,152,063 |
| Mar-22 2026 | $0.657898 | $0.646704 | $0.678435 | $0.670963 | $53,297,434 | $431,780,094 |
| Mar-21 2026 | $0.672667 | $0.672667 | $0.708036 | $0.705557 | $36,946,610 | $441,472,731 |
| Mar-20 2026 | $0.705409 | $0.693715 | $0.737866 | $0.706906 | $71,828,630 | $462,961,366 |
| Mar-19 2026 | $0.707533 | $0.688293 | $0.739853 | $0.73892 | $63,585,915 | $464,355,898 |