Cap Mercado $3.99T
1.23%
Volume 24h $330.93B
26.42%
BTC % 55.19%
0.67%
ETH % 11.96%
0.66%
Moedas
33.461
+12
Trocas
885
Última atualização
13 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 |
|---|---|---|---|---|---|---|
| Oct-19 2025 | $0.791718 | $0.745794 | $0.803381 | $0.753012 | $66,546,324 | $519,189,687 |
| Oct-18 2025 | $0.75267 | $0.738581 | $0.768299 | $0.743112 | $48,775,793 | $493,522,425 |
| Oct-17 2025 | $0.743349 | $0.698982 | $0.782691 | $0.766319 | $121,376,576 | $487,410,861 |
| Oct-16 2025 | $0.765733 | $0.760315 | $0.855051 | $0.773846 | $219,354,506 | $502,088,243 |
| Oct-15 2025 | $0.773628 | $0.76588 | $0.827058 | $0.820364 | $74,126,292 | $507,264,735 |
| Oct-14 2025 | $0.819846 | $0.770351 | $0.877524 | $0.872519 | $123,729,091 | $537,544,973 |
| Oct-13 2025 | $0.871965 | $0.78018 | $0.877864 | $0.788158 | $171,844,619 | $571,717,256 |
| Oct-12 2025 | $0.788305 | $0.680338 | $0.810824 | $0.706726 | $112,919,081 | $516,864,558 |
| Oct-11 2025 | $0.706157 | $0.674239 | $0.755706 | $0.725103 | $155,925,967 | $463,002,977 |
| Oct-10 2025 | $0.721459 | $0.422997 | $1.0814 | $1.0527 | $256,099,761 | $473,036,164 |
| Oct-09 2025 | $1.0530 | $1.0343 | $1.1277 | $1.1271 | $88,487,946 | $690,415,259 |
| Oct-08 2025 | $1.1267 | $1.0629 | $1.1371 | $1.0901 | $100,343,022 | $738,710,610 |
| Oct-07 2025 | $1.0910 | $1.0905 | $1.1780 | $1.1702 | $126,350,308 | $715,344,643 |
| Oct-06 2025 | $1.1695 | $1.0766 | $1.1753 | $1.0853 | $99,878,804 | $766,764,885 |
| Oct-05 2025 | $1.0858 | $1.0817 | $1.1556 | $1.1088 | $73,320,762 | $711,880,978 |