Cap Mercado $2.49T
-0.44%
Volume 24h $165.74B
49.52%
BTC % 53.57%
-0.87%
ETH % 12.95%
1.69%
Moedas
29.198
+14
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Virtual Protocol (VIRTUAL), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| 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 |
| Oct-12 2024 | $0.058964 | $0.058349 | $0.05997 | $0.058349 | $953,569 | $58,964,454 |
| Oct-11 2024 | $0.059 | $0.055982 | $0.059422 | $0.056387 | $887,709 | $59,000,940 |
| Oct-10 2024 | $0.056249 | $0.054612 | $0.059198 | $0.058431 | $1,005,333 | $56,249,765 |
| Oct-09 2024 | $0.058645 | $0.058645 | $0.061311 | $0.058666 | $920,324 | $58,645,366 |
| Oct-08 2024 | $0.059078 | $0.05721 | $0.059764 | $0.057697 | $924,411 | $59,078,973 |
| Oct-07 2024 | $0.057912 | $0.055969 | $0.058524 | $0.055969 | $850,069 | $57,912,304 |
| Oct-06 2024 | $0.055933 | $0.053741 | $0.056011 | $0.053741 | $786,571 | $55,933,056 |