Cap Mercado $2.13T
10.74%
Volume 24h $248.36B
-70.92%
BTC % 52.16%
-0.11%
ETH % 14.26%
0.77%
Moedas
28.389
+6
Trocas
885
Última atualização
23 Segundos 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 |
|---|---|---|---|---|---|---|
| Aug-05 2024 | $0.033258 | $0.02828 | $0.034766 | $0.034766 | $887,302 | $33,258,367 |
| Aug-04 2024 | $0.035322 | $0.034871 | $0.042194 | $0.041947 | $856,716 | $35,322,679 |
| Aug-03 2024 | $0.04199 | $0.041396 | $0.04445 | $0.043029 | $853,202 | $41,990,714 |
| Aug-02 2024 | $0.04297 | $0.04297 | $0.047492 | $0.047492 | $841,109 | $42,970,466 |
| Aug-01 2024 | $0.047543 | $0.046419 | $0.051877 | $0.051877 | $909,208 | $47,543,542 |
| Jul-31 2024 | $0.051826 | $0.047154 | $0.054099 | $0.047154 | $871,274 | $51,826,789 |
| Jul-30 2024 | $0.04708 | $0.046733 | $0.049849 | $0.049849 | $970,166 | $47,080,195 |
| Jul-29 2024 | $0.051988 | $0.051988 | $0.054086 | $0.05208 | $890,705 | $51,988,725 |
| Jul-28 2024 | $0.052239 | $0.051359 | $0.052277 | $0.051909 | $820,178 | $52,239,097 |
| Jul-27 2024 | $0.051444 | $0.050755 | $0.052599 | $0.052187 | $811,255 | $51,444,080 |
| Jul-26 2024 | $0.052171 | $0.047775 | $0.052389 | $0.047775 | $812,634 | $52,171,183 |
| Jul-25 2024 | $0.047725 | $0.046284 | $0.056317 | $0.056317 | $984,937 | $47,725,789 |
| Jul-24 2024 | $0.056197 | $0.056197 | $0.059473 | $0.059007 | $809,208 | $56,197,686 |
| Jul-23 2024 | $0.059062 | $0.055756 | $0.060807 | $0.05885 | $867,624 | $59,062,871 |
| Jul-22 2024 | $0.058926 | $0.058926 | $0.062558 | $0.062558 | $937,575 | $58,926,846 |