Cap Mercado $2.30T
-0.68%
Volume 24h $210.41B
19.12%
BTC % 49.59%
-1.53%
ETH % 15.76%
2.15%
Moedas
26.918
+14
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Apr-30 2024 | $0.112023 | $0.110022 | $0.121783 | $0.121125 | $1,764,644 | - |
| Apr-29 2024 | $0.121069 | $0.121032 | $0.13124 | $0.13124 | $1,484,438 | - |
| Apr-28 2024 | $0.131927 | $0.131927 | $0.14272 | $0.139481 | $1,898,822 | - |
| Apr-27 2024 | $0.141953 | $0.135362 | $0.141953 | $0.136381 | $1,800,195 | - |
| Apr-26 2024 | $0.139854 | $0.139854 | $0.155614 | $0.155614 | $2,246,259 | - |
| Apr-25 2024 | $0.155666 | $0.155099 | $0.174258 | $0.174258 | $2,621,176 | - |
| Apr-24 2024 | $0.174477 | $0.174163 | $0.186969 | $0.183224 | $2,237,365 | - |
| Apr-23 2024 | $0.182798 | $0.180103 | $0.184507 | $0.183669 | $1,823,855 | - |
| Apr-22 2024 | $0.183987 | $0.182017 | $0.187955 | $0.18285 | $1,459,001 | - |
| Apr-21 2024 | $0.182403 | $0.174491 | $0.183346 | $0.175048 | $1,541,837 | - |
| Apr-20 2024 | $0.174696 | $0.162997 | $0.174707 | $0.164722 | $1,644,771 | - |
| Apr-19 2024 | $0.164365 | $0.146448 | $0.165707 | $0.160662 | $2,461,279 | - |
| Apr-18 2024 | $0.160902 | $0.144128 | $0.160902 | $0.146261 | $1,858,624 | - |
| Apr-17 2024 | $0.147233 | $0.140625 | $0.153053 | $0.146191 | $1,490,954 | - |
| Apr-16 2024 | $0.146273 | $0.133188 | $0.168393 | $0.166363 | $3,366,618 | - |