Virtuals Protocol(VIRTUAL)Today
$1.7958
1 years ago
$0.049924
Virtuals Protocol Price History (VIRTUAL)
Time period: 2024-07-17 ~ 2025-07-18
2024-07-17
2025-07-18
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-17 | $1.6983 | $1.9239 | $1.6601 | $1.8365 | $23.880M |
2025-07-16 | $1.623332 | $1.7736 | $1.5952 | $1.6946 | $11.262M |
2025-07-15 | $1.709 | $1.7246 | $1.5725 | $1.6322 | $11.263M |
2025-07-14 | $1.7291 | $1.8387 | $1.6833 | $1.7051 | $11.616M |
2025-07-13 | $1.651685 | $1.7865 | $1.6463 | $1.7248 | $6.749M |
2025-07-12 | $1.766701 | $1.8072 | $1.6372 | $1.6512 | $11.334M |
2025-07-11 | $1.592926 | $1.8803 | $1.5938 | $1.7692 | $18.639M |
2025-07-10 | $1.464195 | $1.6703 | $1.4655 | $1.5949 | $5.803M |
2025-07-09 | $1.440400 | $1.5084 | $1.4301 | $1.4658 | $1.576M |
2025-07-09 | -- | $1.5207 | $1.4301 | -- | -- |
2025-07-07 | $1.546717 | $1.5967 | $1.4914 | $1.5025 | $1.678M |
2025-07-06 | $1.545688 | $1.5851 | $1.5162 | $1.5491 | $1.616M |
2025-07-05 | $1.539978 | $1.6182 | $1.5145 | $1.5456 | $1.936M |
2025-07-04 | $1.599080 | $1.6866 | $1.5358 | $1.5382 | $2.496M |
2025-07-03 | $1.578820 | $1.7148 | $1.5754 | $1.5977 | $4.256M |
2025-07-02 | $1.457680 | $1.5807 | $1.4031 | $1.5744 | $1.968M |
2025-07-01 | $1.505349 | $1.5315 | $1.4399 | $1.4563 | $1.782M |
2025-06-30 | $1.547310 | $1.6704 | $1.486 | $1.5049 | $3.188M |
2025-06-29 | $1.481294 | $1.6085 | $1.4563 | $1.5502 | $2.439M |
2025-06-28 | $1.477378 | $1.4997 | $1.4166 | $1.4705 | $1.474M |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-18
Virtuals Protocol(VIRTUAL)
