Cap Mercado $4.20T
1.39%
Volume 24h $363.90B
37.63%
BTC % 54.26%
0.53%
ETH % 12.07%
0.33%
Moedas
33.284
+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 |
|---|---|---|---|---|---|---|
| Sep-29 2025 | $1.0309 | $1.0134 | $1.0528 | $1.0527 | $70,973,291 | $675,942,882 |
| Sep-28 2025 | $1.0524 | $0.9939 | $1.0550 | $1.0246 | $49,267,582 | $689,998,698 |
| Sep-27 2025 | $1.0248 | $1.0240 | $1.0517 | $1.0439 | $48,036,882 | $671,898,350 |
| Sep-26 2025 | $1.0440 | $0.9944 | $1.0545 | $1.0011 | $79,369,388 | $684,504,950 |
| Sep-25 2025 | $0.9994 | $0.9972 | $1.0907 | $1.0901 | $118,828,776 | $655,283,517 |
| Sep-24 2025 | $1.0891 | $1.0631 | $1.1136 | $1.0863 | $83,204,720 | $714,062,832 |
| Sep-23 2025 | $1.0865 | $1.0825 | $1.1166 | $1.1166 | $75,904,524 | $712,371,691 |
| Sep-22 2025 | $1.1162 | $1.0780 | $1.2291 | $1.2261 | $152,198,420 | $731,791,945 |
| Sep-21 2025 | $1.2268 | $1.2252 | $1.2717 | $1.2617 | $58,829,498 | $804,343,907 |
| Sep-20 2025 | $1.2617 | $1.2490 | $1.2871 | $1.2578 | $59,935,755 | $827,190,610 |
| Sep-19 2025 | $1.2571 | $1.2517 | $1.3598 | $1.3598 | $89,516,382 | $824,213,685 |
| Sep-18 2025 | $1.3599 | $1.3257 | $1.3820 | $1.3618 | $134,259,532 | $891,556,640 |
| Sep-17 2025 | $1.3570 | $1.2230 | $1.3669 | $1.2466 | $147,174,373 | $889,694,578 |
| Sep-16 2025 | $1.2461 | $1.2151 | $1.2538 | $1.2257 | $82,771,709 | $816,980,197 |
| Sep-15 2025 | $1.2266 | $1.1880 | $1.2888 | $1.2721 | $118,151,821 | $804,198,105 |