Рыночная кепка $2.16T
-1.38%
Объем 24h $81.21B
-9.14%
BTC % 57.9898%
-0.67%
ETH % 9.36913%
0.74%
Монеты
34.665
Биржи
204
Онлайн
Virtual Protocol (VIRTUAL) Историческая цена, объем и рыночные данные по дате Доллар США - USD
Отслеживайте полную историю цен Virtual Protocol (VIRTUAL) в Доллар США. В таблице представлены 845 дней ежедневных данных OHLCV — цены открытия, максимума, минимума, закрытия, объём торгов и рыночная капитализация.
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| Jun-08 2026 | $0.5818 | $0.5679 | $0.5972 | $0.58 | $35,610,087 | $382,247,005 |
| Jun-07 2026 | $0.5784 | $0.5446 | $0.5845 | $0.5452 | $17,835,503 | $380,013,179 |
| Jun-06 2026 | $0.5456 | $0.5257 | $0.5712 | $0.5591 | $13,813,091 | $358,463,331 |
| Jun-05 2026 | $0.5543 | $0.5308 | $0.6396 | $0.6376 | $33,809,676 | $364,179,297 |
| Jun-04 2026 | $0.6343 | $0.6293 | $0.7365 | $0.7277 | $46,420,146 | $416,739,902 |
| Jun-03 2026 | $0.7294 | $0.6948 | $0.7526 | $0.7019 | $31,029,008 | $479,205,608 |
| Jun-02 2026 | $0.7017 | $0.6869 | $0.7591 | $0.744 | $35,447,263 | $461,007,095 |
| Jun-01 2026 | $0.7441 | $0.6946 | $0.7575 | $0.7218 | $22,428,905 | $488,863,303 |
| May-31 2026 | $0.7188 | $0.7002 | $0.7359 | $0.721 | $9,701,767 | $472,241,556 |
| May-30 2026 | $0.7169 | $0.7072 | $0.7344 | $0.7125 | $10,264,594 | $470,993,283 |
| May-29 2026 | $0.7125 | $0.6984 | $0.7507 | $0.716 | $20,297,987 | $468,102,544 |
| May-28 2026 | $0.715 | $0.696 | $0.7445 | $0.7445 | $24,623,283 | $469,745,009 |
| May-27 2026 | $0.7457 | $0.7442 | $0.8289 | $0.7964 | $26,183,864 | $489,914,480 |
| May-26 2026 | $0.802 | $0.7553 | $0.8546 | $0.7765 | $48,007,611 | $526,902,794 |
| May-25 2026 | $0.7755 | $0.7399 | $0.7953 | $0.741 | $14,836,713 | $509,492,664 |