Cap Mercado $3.16T
-1.91%
Volume 24h $201.23B
0.32%
BTC % 55.11%
0.2%
ETH % 11.21%
-1.07%
Moedas
33.853
+6
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 |
|---|---|---|---|---|---|---|
| Dec-23 2025 | $0.700111 | $0.682191 | $0.714256 | $0.708226 | $58,488,729 | $459,344,027 |
| Dec-22 2025 | $0.707871 | $0.694615 | $0.735759 | $0.708681 | $78,991,497 | $464,435,763 |
| Dec-21 2025 | $0.707984 | $0.689472 | $0.728766 | $0.722998 | $58,497,290 | $464,509,332 |
| Dec-20 2025 | $0.723728 | $0.702829 | $0.735125 | $0.709519 | $58,855,367 | $474,839,108 |
| Dec-19 2025 | $0.709148 | $0.631919 | $0.714046 | $0.642677 | $89,040,145 | $465,273,323 |
| Dec-18 2025 | $0.642771 | $0.634864 | $0.710399 | $0.678211 | $91,176,143 | $421,723,423 |
| Dec-17 2025 | $0.677876 | $0.676931 | $0.775885 | $0.721572 | $109,610,768 | $444,755,652 |
| Dec-16 2025 | $0.720923 | $0.70228 | $0.725185 | $0.721821 | $59,744,649 | $472,998,672 |
| Dec-15 2025 | $0.723242 | $0.709415 | $0.790323 | $0.763498 | $77,974,778 | $474,520,726 |
| Dec-14 2025 | $0.764185 | $0.763049 | $0.811422 | $0.807952 | $48,409,431 | $501,383,187 |
| Dec-13 2025 | $0.808948 | $0.79706 | $0.8139 | $0.799936 | $33,173,259 | $530,752,449 |
| Dec-12 2025 | $0.799524 | $0.780873 | $0.852424 | $0.841165 | $70,133,184 | $524,569,186 |
| Dec-11 2025 | $0.840532 | $0.795986 | $0.855277 | $0.841255 | $90,537,718 | $551,474,592 |
| Dec-10 2025 | $0.842636 | $0.8425 | $0.902936 | $0.885988 | $93,529,957 | $552,855,256 |
| Dec-09 2025 | $0.885584 | $0.833029 | $0.918497 | $0.834384 | $110,750,262 | $581,033,236 |