Virtuals Protocol VIRTUAL

токенсеть Ethereum

Ранг 119 по капитализации

0.6414 $+5.75 %за 24 ч

Binance · VIRTUALUSDT · live

This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.

История цены

Показаны последние 60 периодов. Недельные и месячные строки собраны из дневных баров нашей базы.

Период	Открытие	Максимум	Минимум	Закрытие	Изменение	Оборот
2026-09-17	—	—	—	0.6108	—	—
2026-09-16	—	—	—	0.6063	—	—
2026-09-15	—	—	—	0.5885	—	—
2026-09-14	—	—	—	0.6148	—	—
2026-09-13	—	—	—	0.6064	—	—
2026-09-12	—	—	—	0.6190	—	—
2026-09-11	—	—	—	0.6305	—	—
2026-09-10	—	—	—	0.6331	—	—
2026-09-09	—	—	—	0.6541	—	—
2026-09-08	—	—	—	0.7205	—	—
2026-09-07	0.7290	0.7413	0.7085	0.7339	+0.67 %	12.0 M $
2026-09-06	0.6868	0.7323	0.6741	0.7287	+6.10 %	11.4 M $
2026-09-05	0.6611	0.7001	0.6593	0.6870	+3.92 %	5.91 M $
2026-09-04	0.6970	0.7020	0.6550	0.6610	−5.16 %	7.60 M $
2026-09-03	0.6746	0.7189	0.6705	0.6972	+3.35 %	5.42 M $
2026-09-02	0.6822	0.7063	0.6600	0.6750	−1.06 %	6.76 M $
2026-09-01	0.6965	0.7294	0.6673	0.6817	−2.12 %	5.86 M $
2026-08-31	0.6654	0.7021	0.6608	0.6966	+4.69 %	3.69 M $
2026-08-30	0.6934	0.7152	0.6546	0.6654	−4.04 %	3.84 M $
2026-08-29	0.6976	0.7052	0.6752	0.6933	−0.62 %	3.32 M $
2026-08-28	0.7332	0.7483	0.6756	0.6977	−4.84 %	7.55 M $
2026-08-27	0.7531	0.7831	0.7194	0.7331	−2.66 %	10.9 M $
2026-08-26	0.7393	0.7756	0.7108	0.7530	+1.85 %	7.96 M $
2026-08-25	0.7937	0.8330	0.7241	0.7393	−6.85 %	13.9 M $
2026-08-24	0.7321	0.8372	0.6950	0.7936	+8.40 %	28.3 M $
2026-08-23	0.6886	0.7416	0.6500	0.7320	+6.30 %	10.6 M $
2026-08-22	0.7252	0.7680	0.6260	0.6887	−5.03 %	15.3 M $
2026-08-21	0.6444	0.7346	0.6396	0.7252	+12.54 %	14.9 M $
2026-08-20	0.6076	0.6603	0.6013	0.6443	+6.04 %	10.3 M $
2026-08-19	0.5739	0.6164	0.5683	0.6077	+5.89 %	7.29 M $
2026-08-18	0.5820	0.5940	0.5678	0.5738	−1.41 %	3.60 M $
2026-08-17	0.5522	0.5925	0.5506	0.5819	+5.38 %	4.54 M $
2026-08-16	0.5601	0.5624	0.5489	0.5523	−1.39 %	1.90 M $
2026-08-15	0.5582	0.5701	0.5576	0.5602	+0.36 %	1.69 M $
2026-08-14	0.5788	0.5882	0.5562	0.5581	−3.58 %	4.55 M $
2026-08-13	0.5949	0.6017	0.5613	0.5788	−2.71 %	8.00 M $
2026-08-12	0.5379	0.6155	0.5344	0.5950	+10.62 %	19.3 M $
2026-08-11	0.5549	0.5577	0.5150	0.5380	−3.05 %	5.91 M $
2026-08-10	0.5579	0.5709	0.5532	0.5552	−0.48 %	2.17 M $
2026-08-09	0.5689	0.5716	0.5560	0.5583	−1.86 %	1.72 M $
2026-08-08	0.5601	0.5757	0.5600	0.5690	+1.59 %	1.40 M $
2026-08-07	0.5680	0.5715	0.5538	0.5603	−1.36 %	4.46 M $
2026-08-06	0.5704	0.5828	0.5625	0.5681	−0.40 %	4.43 M $
2026-08-05	0.5557	0.5765	0.5490	0.5704	+2.65 %	3.56 M $
2026-08-04	0.5649	0.5673	0.5500	0.5557	−1.63 %	2.93 M $
2026-08-03	0.5649	0.5703	0.5525	0.5649	0.00 %	2.94 M $
2026-08-02	0.5510	0.5711	0.5488	0.5649	+2.52 %	2.96 M $
2026-08-01	0.5452	0.5526	0.5378	0.5509	+1.05 %	1.94 M $
2026-07-31	0.5722	0.5810	0.5433	0.5451	−4.74 %	3.01 M $
2026-07-30	0.5625	0.5803	0.5565	0.5722	+1.72 %	2.98 M $
2026-07-29	0.5686	0.5707	0.5469	0.5625	−1.07 %	3.56 M $
2026-07-28	0.5686	0.5786	0.5535	0.5685	−0.02 %	4.24 M $
2026-07-27	0.5987	0.6137	0.5655	0.5686	−5.03 %	6.09 M $
2026-07-26	0.5822	0.6024	0.5793	0.5988	+2.85 %	4.25 M $
2026-07-25	0.5881	0.5893	0.5732	0.5823	−0.99 %	2.86 M $
2026-07-24	0.6131	0.6164	0.5833	0.5881	−4.08 %	5.63 M $
2026-07-23	0.6274	0.6320	0.6043	0.6131	−2.28 %	5.67 M $
2026-07-22	0.6612	0.6672	0.6252	0.6274	−5.11 %	5.58 M $
2026-07-21	0.6420	0.6815	0.6399	0.6614	+3.02 %	7.25 M $
2026-07-20	0.6152	0.6600	0.5954	0.6421	+4.37 %	9.02 M $