Cap Mercado $2.82T
-0.82%
Volume 24h $384.10B
0.53%
BTC % 55.18%
0.16%
ETH % 9.91%
-2.22%
Moedas
34.183
+3
Trocas
885
Última atualização
2 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 |
|---|---|---|---|---|---|---|
| Feb-01 2026 | $0.613041 | $0.598151 | $0.654061 | $0.648676 | $83,740,679 | $402,322,081 |
| Jan-31 2026 | $0.647574 | $0.607158 | $0.742114 | $0.742114 | $138,309,574 | $424,985,142 |
| Jan-30 2026 | $0.741404 | $0.721756 | $0.763661 | $0.741738 | $119,259,804 | $486,563,286 |
| Jan-29 2026 | $0.74129 | $0.737962 | $0.855633 | $0.855633 | $178,157,417 | $486,488,560 |
| Jan-28 2026 | $0.856774 | $0.809668 | $0.889056 | $0.82785 | $128,322,607 | $562,277,413 |
| Jan-27 2026 | $0.828165 | $0.788077 | $0.830489 | $0.803232 | $62,867,199 | $543,502,306 |
| Jan-26 2026 | $0.803768 | $0.762819 | $0.831708 | $0.7645 | $86,648,017 | $527,491,257 |
| Jan-25 2026 | $0.765183 | $0.749717 | $0.822334 | $0.82229 | $63,652,265 | $502,075,905 |
| Jan-24 2026 | $0.823004 | $0.815116 | $0.836774 | $0.829087 | $38,139,570 | $540,015,402 |
| Jan-23 2026 | $0.829203 | $0.8266 | $0.877857 | $0.837965 | $88,904,853 | $544,082,861 |
| Jan-22 2026 | $0.836723 | $0.81395 | $0.86997 | $0.842122 | $110,890,535 | $549,017,295 |
| Jan-21 2026 | $0.840207 | $0.794278 | $0.861315 | $0.799372 | $160,154,225 | $551,303,611 |
| Jan-20 2026 | $0.799122 | $0.796061 | $0.882602 | $0.871614 | $152,525,419 | $524,345,223 |
| Jan-19 2026 | $0.872654 | $0.821777 | $0.883017 | $0.857538 | $148,776,433 | $572,593,650 |
| Jan-18 2026 | $0.873534 | $0.873534 | $0.957871 | $0.946147 | $66,797,815 | $573,171,057 |