시가총액 $2.27T
-6.9%
볼륨 24시간 $133.15B
14.88%
BTC % 57.9874%
-0.87%
ETH % 9.71817%
-2.34%
코인
34.665
거래소
204
실시간
Virtual Protocol (VIRTUAL) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Virtual Protocol (VIRTUAL) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 839 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 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 |