VIRTUAL
Virtuals Protocol Järg 92
659,001,770 VIRTUAL
Osta / Müü
Get Wallet
Virtuals Protocol
Virtuals Protocol Hind $ 0.7612
$ 0.7612
Virtuals Protocol 24h Vol
$129,949,974
$129,949,974
Virtuals Protocol Turuosa ülempiirid $501,612,760
$501,612,760
24h turumaht
1,535 BTC 1 H
-0.25 %
24 H
-5.87 %
7 d
-2.70 %
Täna Virtuals Protocol USA dollarites on praegu hind
0.7612
USD, ja kui see on muudetud Bitcoin on
0.00000899
BTC. Kogusumma 659,001,770 VIRTUAL praegu ringlusse turul. Virtuals Protocol hinnad muutuvad praegu -5.87 %, Kontrollima kogu krüptokursus. Viimase 24 tunni jooksul 1.299 M US dollars Virtuals Protocol on kaubeldatud Krüptovahetused. Hangi Virtuals Protocol's edusamme, lisades selle oma lemmikud tasuta portfelli.
Täisnimi
Virtuals Protocol
Sümbol
VIRTUAL
Algoritm
N/A
BTC Hind
0.00000899 BTC
BTC Turg
5,927 BTC
BTC 24h Vol
1,535 BTC
Kokku hangitud münte
659,001,770 VIRTUAL
1h
-0.25 %
24h
-5.87 %
7d
-2.70 %
Veebisait
N/A
Reddit
N/A
Share Virtuals Protocol Price
Tabelid
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2025-01-24 | $2.58 | $2.45 | $2.67 | $2.44 |
| 2025-01-25 | $2.45 | $2.43 | $2.69 | $2.35 |
| 2025-01-26 | $2.43 | $2.25 | $2.53 | $2.25 |
| 2025-01-27 | $2.25 | $2.24 | $2.25 | $2.24 |
| 2025-01-28 | $2.14 | $1.87 | $2.17 | $1.82 |
| 2025-01-29 | $1.87 | $1.92 | $2.13 | $1.87 |
| 2025-01-30 | $1.92 | $1.94 | $1.94 | $1.92 |
| 2025-02-01 | $1.95 | $1.61 | $2.06 | $1.58 |
| 2025-02-02 | $1.61 | $1.61 | $1.61 | $1.61 |
| 2025-02-04 | $1.59 | $1.44 | $1.63 | $1.40 |
| 2025-02-05 | $1.44 | $1.30 | $1.54 | $1.28 |
| 2025-02-06 | $1.30 | $1.16 | $1.35 | $1.12 |
| 2025-02-07 | $1.16 | $1.16 | $1.16 | $1.16 |
| 2025-02-09 | $1.26 | $1.13 | $1.27 | $1.07 |
| 2025-02-10 | $1.13 | $1.19 | $1.28 | $1.09 |
| 2025-02-11 | $1.19 | $1.19 | $1.19 | $1.19 |
| 2025-02-12 | $1.31 | $1.38 | $1.41 | $1.20 |
| 2025-02-13 | $1.38 | $1.38 | $1.38 | $1.38 |
| 2025-02-14 | $1.29 | $1.40 | $1.49 | $1.26 |
| 2025-02-15 | $1.40 | $1.30 | $1.41 | $1.28 |
| 2025-02-16 | $1.30 | $1.30 | $1.30 | $1.30 |
| 2025-02-17 | $1.25 | $1.15 | $1.28 | $1.12 |
| 2025-02-18 | $1.15 | $1.01 | $1.16 | $0.9337000 |
| 2025-02-19 | $1.01 | $1.01 | $1.01 | $1.01 |
| 2025-02-20 | $0.9698000 | $1.15 | $1.16 | $0.9529000 |
| 2025-02-21 | $1.15 | $1.16 | $1.16 | $1.15 |
| 2025-02-22 | $1.13 | $1.23 | $1.28 | $1.10 |
| 2025-02-23 | $1.23 | $1.17 | $1.24 | $1.14 |
| 2025-02-24 | $1.17 | $1.17 | $1.17 | $1.17 |
| 2025-02-25 | $1.01 | $1.10 | $1.13 | $0.9800000 |
| 2025-02-26 | $1.10 | $1.09 | $1.10 | $1.09 |
| 2025-02-27 | $1.14 | $1.05 | $1.19 | $1.05 |
| 2025-02-28 | $1.05 | $1.10 | $1.11 | $0.9731000 |
| 2025-03-01 | $1.10 | $1.10 | $1.10 | $1.10 |
| 2025-03-02 | $1.05 | $1.21 | $1.22 | $1.03 |
| 2025-03-03 | $1.21 | $0.9523000 | $1.21 | $0.9500000 |
| 2025-03-04 | $0.9523000 | $0.8995000 | $0.9523000 | $0.8157000 |
| 2025-03-05 | $0.8995000 | $0.8995000 | $0.8995000 | $0.8995000 |
| 2025-03-09 | $0.7043000 | $0.6200000 | $0.7166000 | $0.6200000 |
| 2025-03-10 | $0.6200000 | $0.6200000 | $0.6200000 | $0.6200000 |
| 2025-03-12 | $0.5716000 | $0.6029000 | $0.6138000 | $0.5454000 |
| 2025-03-13 | $0.6029000 | $0.6044000 | $0.6044000 | $0.6029000 |
| 2025-03-14 | $0.5820000 | $0.6761000 | $0.7021000 | $0.5820000 |
| 2025-03-15 | $0.6761000 | $0.6761000 | $0.6761000 | $0.6761000 |
| 2025-03-18 | $0.7600000 | $0.6730000 | $0.7600000 | $0.6576000 |
| 2025-03-19 | $0.6730000 | $0.6691000 | $0.6730000 | $0.6691000 |
| 2025-03-27 | $0.7473000 | $0.7394000 | $0.7645000 | $0.7240000 |
| 2025-03-28 | $0.7394000 | $0.7395000 | $0.7420000 | $0.7394000 |
| 2025-03-31 | $0.5999000 | $0.5797000 | $0.6080000 | $0.5728000 |
| 2025-04-01 | $0.5797000 | $0.6028000 | $0.6121000 | $0.5750000 |
| 2025-04-02 | $0.6028000 | $0.6002000 | $0.6028000 | $0.6002000 |
| 2025-04-03 | $0.5442000 | $0.5634000 | $0.5847000 | $0.5350000 |
| 2025-04-04 | $0.5634000 | $0.5463000 | $0.5681000 | $0.5190000 |
| 2025-04-05 | $0.5463000 | $0.5446000 | $0.5545000 | $0.5273000 |
| 2025-04-06 | $0.5446000 | $0.5446000 | $0.5446000 | $0.5446000 |
| 2025-04-07 | $0.4688000 | $0.4716000 | $0.5023000 | $0.4212000 |
| 2025-04-08 | $0.4716000 | $0.4373000 | $0.4911000 | $0.4359000 |
| 2025-04-09 | $0.4373000 | $0.4827000 | $0.4960000 | $0.4192000 |
| 2025-04-10 | $0.4827000 | $0.4487000 | $0.4829000 | $0.4416000 |
| 2025-04-11 | $0.4487000 | $0.4503000 | $0.4503000 | $0.4487000 |
| 2025-04-14 | $0.5403000 | $0.5778000 | $0.5916000 | $0.5395000 |
| 2025-04-15 | $0.5778000 | $0.5852000 | $0.5946000 | $0.5778000 |
| 2025-04-16 | $0.5580000 | $0.5369000 | $0.5632000 | $0.5292000 |
| 2025-04-17 | $0.5369000 | $0.5362000 | $0.5376000 | $0.5362000 |
| 2025-04-18 | $0.5569000 | $0.5838000 | $0.5894000 | $0.5439000 |
| 2025-04-19 | $0.5838000 | $0.5814000 | $0.5901000 | $0.5651000 |
| 2025-04-20 | $0.5814000 | $0.5727000 | $0.5894000 | $0.5481000 |
| 2025-04-21 | $0.5727000 | $0.5702000 | $0.6002000 | $0.5644000 |
| 2025-04-22 | $0.5702000 | $0.5699000 | $0.5702000 | $0.5699000 |
| 2025-04-23 | $0.6895000 | $0.7301000 | $0.8481000 | $0.6895000 |
| 2025-04-24 | $0.7301000 | $0.7354000 | $0.7354000 | $0.7298000 |
| 2025-04-25 | $0.7788000 | $0.9342000 | $0.9849000 | $0.7425000 |
| 2025-04-26 | $0.9342000 | $0.9335000 | $0.9343000 | $0.9335000 |
| 2025-04-28 | $1.07 | $1.41 | $1.44 | $1.03 |
| 2025-04-29 | $1.41 | $1.38 | $1.54 | $1.32 |
| 2025-04-30 | $1.38 | $1.54 | $1.66 | $1.20 |
| 2025-05-01 | $1.54 | $1.64 | $1.80 | $1.50 |
| 2025-05-02 | $1.64 | $1.76 | $1.89 | $1.59 |
| 2025-05-03 | $1.76 | $1.69 | $1.84 | $1.67 |
| 2025-05-04 | $1.69 | $1.69 | $1.69 | $1.69 |
| 2025-05-05 | $1.64 | $1.66 | $1.83 | $1.58 |
| 2025-05-06 | $1.67 | $1.49 | $1.70 | $1.38 |
| 2025-05-07 | $1.49 | $1.39 | $1.53 | $1.27 |
| 2025-05-08 | $1.39 | $2.09 | $2.14 | $1.36 |
| 2025-05-09 | $2.09 | $1.95 | $2.20 | $1.88 |
| 2025-05-10 | $1.95 | $2.02 | $2.07 | $1.88 |
| 2025-05-11 | $2.02 | $1.94 | $2.08 | $1.86 |
| 2025-05-12 | $1.94 | $1.99 | $2.23 | $1.83 |
| 2025-05-13 | $1.99 | $2.06 | $2.17 | $1.88 |
| 2025-05-14 | $2.06 | $1.99 | $2.07 | $1.92 |
| 2025-05-15 | $1.99 | $1.82 | $2.03 | $1.77 |
| 2025-05-16 | $1.82 | $1.80 | $1.95 | $1.78 |
| 2025-05-17 | $1.80 | $1.68 | $1.81 | $1.65 |
| 2025-05-18 | $1.68 | $1.68 | $1.68 | $1.68 |
| 2025-05-19 | $2.03 | $1.96 | $2.06 | $1.77 |
| 2025-05-20 | $1.96 | $1.94 | $2.03 | $1.86 |
| 2025-05-21 | $1.94 | $1.98 | $2.29 | $1.90 |
| 2025-05-22 | $1.98 | $1.99 | $2.00 | $1.98 |
| 2025-05-23 | $2.05 | $1.94 | $2.25 | $1.92 |
| 2025-05-24 | $1.94 | $2.01 | $2.08 | $1.93 |
| 2025-05-25 | $2.01 | $2.04 | $2.05 | $1.83 |
| 2025-05-26 | $2.04 | $2.13 | $2.45 | $2.03 |
| 2025-05-27 | $2.13 | $2.45 | $2.58 | $2.06 |
| 2025-05-28 | $2.45 | $2.33 | $2.48 | $2.28 |
| 2025-05-29 | $2.33 | $2.25 | $2.45 | $2.20 |
| 2025-05-30 | $2.25 | $2.26 | $2.26 | $2.25 |
| 2025-05-31 | $1.94 | $2.02 | $2.14 | $1.81 |
| 2025-06-01 | $2.02 | $2.07 | $2.12 | $1.90 |
| 2025-06-02 | $2.07 | $1.98 | $2.08 | $1.86 |
| 2025-06-03 | $1.98 | $1.94 | $2.08 | $1.92 |
| 2025-06-04 | $1.94 | $1.78 | $1.98 | $1.69 |
| 2025-06-05 | $1.78 | $1.65 | $1.85 | $1.61 |
| 2025-06-06 | $1.65 | $1.65 | $1.66 | $1.65 |
| 2025-06-07 | $1.85 | $1.83 | $1.92 | $1.81 |
| 2025-06-08 | $1.83 | $1.83 | $1.83 | $1.83 |
| 2025-06-10 | $2.01 | $2.11 | $2.13 | $1.93 |
| 2025-06-11 | $2.11 | $2.11 | $2.32 | $2.04 |
| 2025-06-12 | $2.11 | $1.86 | $2.15 | $1.86 |
| 2025-06-13 | $1.86 | $1.91 | $1.91 | $1.71 |
| 2025-06-14 | $1.91 | $1.82 | $1.93 | $1.77 |
| 2025-06-15 | $1.82 | $1.82 | $1.82 | $1.82 |
| 2025-06-16 | $1.85 | $1.82 | $2.01 | $1.79 |
| 2025-06-17 | $1.82 | $1.70 | $1.89 | $1.66 |
| 2025-06-18 | $1.70 | $1.70 | $1.70 | $1.70 |
| 2025-06-19 | $1.70 | $1.67 | $1.74 | $1.64 |
| 2025-06-20 | $1.67 | $1.67 | $1.67 | $1.67 |
| 2025-06-21 | $1.55 | $1.40 | $1.58 | $1.35 |
| 2025-06-22 | $1.40 | $1.37 | $1.45 | $1.26 |
| 2025-06-23 | $1.37 | $1.70 | $1.72 | $1.34 |
| 2025-06-24 | $1.70 | $1.60 | $1.75 | $1.56 |
| 2025-06-25 | $1.60 | $1.43 | $1.65 | $1.43 |
| 2025-06-26 | $1.43 | $1.45 | $1.57 | $1.39 |
| 2025-06-27 | $1.45 | $1.46 | $1.51 | $1.41 |
| 2025-06-28 | $1.46 | $1.52 | $1.55 | $1.44 |
| 2025-06-29 | $1.52 | $1.63 | $1.67 | $1.47 |
| 2025-06-30 | $1.63 | $1.50 | $1.64 | $1.48 |
| 2025-07-01 | $1.50 | $1.43 | $1.52 | $1.42 |
| 2025-07-02 | $1.43 | $1.61 | $1.66 | $1.41 |
| 2025-07-03 | $1.61 | $1.65 | $1.72 | $1.59 |
| 2025-07-04 | $1.65 | $1.55 | $1.67 | $1.52 |
| 2025-07-05 | $1.55 | $1.55 | $1.55 | $1.55 |
| 2025-07-06 | $1.54 | $1.56 | $1.60 | $1.52 |
| 2025-07-07 | $1.56 | $1.50 | $1.60 | $1.47 |
| 2025-07-08 | $1.50 | $1.47 | $1.52 | $1.43 |
| 2025-07-09 | $1.47 | $1.56 | $1.58 | $1.45 |
| 2025-07-10 | $1.56 | $1.77 | $1.84 | $1.56 |
| 2025-07-11 | $1.77 | $1.72 | $1.88 | $1.67 |
| 2025-07-12 | $1.72 | $1.71 | $1.79 | $1.63 |
| 2025-07-13 | $1.71 | $1.71 | $1.79 | $1.68 |
| 2025-07-14 | $1.71 | $1.69 | $1.85 | $1.66 |
| 2025-07-15 | $1.69 | $1.69 | $1.70 | $1.57 |
| 2025-07-16 | $1.69 | $1.78 | $1.85 | $1.63 |
| 2025-07-17 | $1.78 | $1.81 | $1.94 | $1.71 |
| 2025-07-18 | $1.81 | $1.80 | $1.81 | $1.80 |
| 2025-07-20 | $1.77 | $1.83 | $1.89 | $1.76 |
| 2025-07-21 | $1.83 | $1.83 | $1.83 | $1.82 |
| 2025-07-22 | $1.92 | $1.93 | $1.95 | $1.78 |
| 2025-07-23 | $1.94 | $1.93 | $1.94 | $1.93 |
| 2025-07-24 | $1.71 | $1.54 | $1.72 | $1.52 |
| 2025-07-25 | $1.54 | $1.57 | $1.58 | $1.48 |
| 2025-07-26 | $1.57 | $1.57 | $1.60 | $1.56 |
| 2025-07-27 | $1.57 | $1.60 | $1.62 | $1.57 |
| 2025-07-28 | $1.60 | $1.45 | $1.62 | $1.43 |
| 2025-07-29 | $1.45 | $1.45 | $1.45 | $1.45 |
| 2025-07-30 | $1.38 | $1.34 | $1.39 | $1.26 |
| 2025-07-31 | $1.34 | $1.25 | $1.38 | $1.24 |
| 2025-08-01 | $1.25 | $1.22 | $1.26 | $1.17 |
| 2025-08-02 | $1.22 | $1.15 | $1.22 | $1.10 |
| 2025-08-03 | $1.15 | $1.22 | $1.25 | $1.14 |
| 2025-08-04 | $1.22 | $1.26 | $1.27 | $1.20 |
| 2025-08-05 | $1.26 | $1.18 | $1.27 | $1.16 |
| 2025-08-06 | $1.18 | $1.23 | $1.24 | $1.15 |
| 2025-08-07 | $1.23 | $1.34 | $1.36 | $1.21 |
| 2025-08-08 | $1.34 | $1.37 | $1.38 | $1.31 |
| 2025-08-09 | $1.37 | $1.37 | $1.37 | $1.37 |
| 2025-08-10 | $1.42 | $1.46 | $1.47 | $1.35 |
| 2025-08-11 | $1.46 | $1.31 | $1.49 | $1.30 |
| 2025-08-12 | $1.31 | $1.31 | $1.32 | $1.31 |
| 2025-08-15 | $1.19 | $1.19 | $1.24 | $1.15 |
| 2025-08-16 | $1.19 | $1.21 | $1.22 | $1.18 |
| 2025-08-17 | $1.21 | $1.21 | $1.21 | $1.21 |
| 2025-08-18 | $1.31 | $1.21 | $1.31 | $1.21 |
| 2025-08-19 | $1.21 | $1.17 | $1.24 | $1.15 |
| 2025-08-20 | $1.17 | $1.26 | $1.30 | $1.16 |
| 2025-08-21 | $1.26 | $1.19 | $1.27 | $1.18 |
| 2025-08-22 | $1.19 | $1.33 | $1.35 | $1.13 |
| 2025-08-23 | $1.33 | $1.28 | $1.33 | $1.26 |
| 2025-08-24 | $1.28 | $1.24 | $1.31 | $1.20 |
| 2025-08-25 | $1.24 | $1.12 | $1.28 | $1.09 |
| 2025-08-26 | $1.12 | $1.18 | $1.19 | $1.11 |
| 2025-08-27 | $1.18 | $1.16 | $1.20 | $1.15 |
| 2025-08-28 | $1.16 | $1.21 | $1.22 | $1.15 |
| 2025-08-29 | $1.21 | $1.21 | $1.21 | $1.21 |
| 2025-09-04 | $1.13 | $1.06 | $1.14 | $1.04 |
| 2025-09-05 | $1.06 | $1.06 | $1.06 | $1.06 |
| 2025-09-07 | $1.11 | $1.15 | $1.15 | $1.11 |
| 2025-09-08 | $1.15 | $1.28 | $1.29 | $1.14 |
| 2025-09-09 | $1.28 | $1.26 | $1.39 | $1.24 |
| 2025-09-10 | $1.26 | $1.26 | $1.26 | $1.26 |
| 2025-09-11 | $1.26 | $1.29 | $1.29 | $1.23 |
| 2025-09-12 | $1.28 | $1.28 | $1.29 | $1.28 |
| 2025-09-14 | $1.36 | $1.27 | $1.36 | $1.26 |
| 2025-09-15 | $1.27 | $1.27 | $1.27 | $1.27 |
| 2025-09-16 | $1.23 | $1.25 | $1.26 | $1.21 |
| 2025-09-17 | $1.25 | $1.25 | $1.25 | $1.24 |
| 2025-09-20 | $1.26 | $1.26 | $1.29 | $1.25 |
| 2025-09-21 | $1.26 | $1.26 | $1.26 | $1.26 |
News
