Virtuals Protocol - Elada Virtuals Protocol hinna ja turupiiranguga

Virtuals Protocol Crypto Coin Rank 95

656,101,379 VIRTUAL

24h turumaht

1,174 BTC

1 H

0.05 %

24 H

-8.59 %

7 d

-17.14 %

Täna Virtuals Protocol USA dollarites on praegu hind 0.6693 USD, ja kui see on muudetud Bitcoin on 0.00000772 BTC. Kogusumma 656,101,379 VIRTUAL praegu ringlusse turul. Virtuals Protocol hinnad muutuvad praegu -8.59 %, Kontrollima kogu krüptokursus. Viimase 24 tunni jooksul 1.019 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

0.00000772 BTC

BTC Turg

5,062 BTC

BTC 24h Vol

1,174 BTC

Kokku hangitud münte

656,101,379 VIRTUAL

0.05 %

24h

-8.59 %

-17.14 %

N/A

Veebisait

N/A

VIRTUAL Tabelid

VIRTUAL Kõrge/Madal hinnatabel

Historical Data

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	$2.14	$2.25	$1.90
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	$2.01	$2.14	$1.89
2025-01-31	$2.01	$2.02	$2.02	$2.01
2025-02-02	$1.61	$1.44	$1.68	$1.35
2025-02-03	$1.44	$1.59	$1.60	$1.06
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	$1.31	$1.32	$1.30
2025-02-07	$1.16	$1.15	$1.37	$1.13
2025-02-08	$1.15	$1.15	$1.15	$1.15
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	$1.31	$1.48	$1.19
2025-02-12	$1.31	$1.38	$1.41	$1.20
2025-02-13	$1.38	$1.29	$1.43	$1.25
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	$1.25	$1.33	$1.24
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	$0.9698000	$1.03	$0.9402000
2025-02-20	$0.9698000	$0.9708000	$0.9708000	$0.9698000
2025-02-21	$1.15	$1.13	$1.32	$1.09
2025-02-22	$1.13	$1.23	$1.28	$1.10
2025-02-23	$1.23	$1.24	$1.24	$1.23
2025-02-28	$1.05	$1.10	$1.11	$0.9731000
2025-03-01	$1.10	$1.05	$1.12	$1.03
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
2025-03-10	$0.6200000	$0.5570000	$0.6405000	$0.5570000
2025-03-11	$0.5570000	$0.5570000	$0.5570000	$0.5570000
2025-03-13	$0.6029000	$0.5820000	$0.6327000	$0.5606000
2025-03-14	$0.5820000	$0.5820000	$0.5820000	$0.5820000
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	$0.5970000	$0.6028000	$0.5970000
2025-04-06	$0.5446000	$0.4688000	$0.5449000	$0.4568000
2025-04-07	$0.4688000	$0.4664000	$0.4697000	$0.4664000
2025-04-08	$0.4716000	$0.4373000	$0.4911000	$0.4359000
2025-04-09	$0.4373000	$0.4350000	$0.4377000	$0.4350000
2025-04-12	$0.5300000	$0.6145000	$0.6181000	$0.5218000
2025-04-13	$0.6145000	$0.6267000	$0.6267000	$0.6127000
2025-04-30	$1.38	$1.54	$1.66	$1.20
2025-05-01	$1.54	$1.53	$1.54	$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	$1.64	$1.75	$1.58
2025-05-05	$1.64	$1.67	$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	$1.39	$1.39	$1.39
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	$1.80	$1.80	$1.80
2025-05-31	$1.94	$2.02	$2.14	$1.81
2025-06-01	$2.02	$2.00	$2.02	$2.00
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	$1.66	$1.66	$1.65
2025-06-07	$1.85	$1.83	$1.92	$1.81
2025-06-08	$1.83	$1.82	$1.89	$1.76
2025-06-09	$1.82	$1.83	$1.83	$1.82
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	$1.85	$1.87	$1.78
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	$1.71	$1.72	$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	$1.71	$1.71	$1.69
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	$1.54	$1.63	$1.52
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	$1.79	$1.80	$1.78
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	$1.42	$1.46	$1.36
2025-08-10	$1.42	$1.46	$1.47	$1.35
2025-08-11	$1.45	$1.44	$1.45	$1.44
2025-08-13	$1.34	$1.38	$1.41	$1.33
2025-08-14	$1.38	$1.38	$1.38	$1.37
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
2025-08-31	$1.15	$1.11	$1.17	$1.11
2025-09-01	$1.11	$1.11	$1.11	$1.10
2025-09-02	$1.02	$1.06	$1.06	$1.01
2025-09-03	$1.06	$1.06	$1.06	$1.06
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
2025-09-23	$1.12	$1.09	$1.12	$1.08
2025-09-24	$1.09	$1.09	$1.09	$1.09
2025-09-30	$1.03	$1.01	$1.03	$0.9490000
2025-10-01	$1.01	$1.02	$1.02	$1.01
2025-11-01	$1.36	$1.83	$1.90	$1.35
2025-11-02	$1.83	$1.67	$1.85	$1.61
2025-11-03	$1.67	$1.46	$1.69	$1.32
2025-11-04	$1.46	$1.37	$1.47	$1.28
2025-11-05	$1.37	$1.39	$1.44	$1.26
2025-11-06	$1.39	$1.19	$1.43	$1.17
2025-11-07	$1.19	$1.50	$1.55	$1.17
2025-11-08	$1.50	$1.38	$1.61	$1.35
2025-11-09	$1.38	$1.37	$1.38	$1.36
2025-11-12	$1.34	$1.25	$1.46	$1.23
2025-11-13	$1.26	$1.26	$1.27	$1.26
2025-11-15	$1.17	$1.15	$1.20	$1.12
2025-11-16	$1.15	$1.11	$1.19	$1.07
2025-11-17	$1.11	$1.11	$1.11	$1.10
2025-11-18	$1.06	$1.14	$1.14	$1.03
2025-11-19	$1.14	$1.13	$1.14	$1.13
2025-11-20	$1.14	$0.9939000	$1.15	$0.9813000
2025-11-21	$0.9939000	$0.9125000	$1.01	$0.8740000
2025-11-22	$0.9125000	$0.8774000	$0.9224000	$0.8644000
2025-11-23	$0.8778000	$0.8811000	$0.8815000	$0.8776000
2025-12-06	$0.8449000	$0.8514000	$0.8706000	$0.8292000
2025-12-07	$0.8511000	$0.8537000	$0.8556000	$0.8504000
2025-12-12	$0.8443000	$0.7979000	$0.8570000	$0.7787000
2025-12-13	$0.8004000	$0.8011000	$0.8024000	$0.7979000
2025-12-16	$0.7228000	$0.7206000	$0.7308000	$0.6973000
2025-12-17	$0.7232000	$0.7188000	$0.7232000	$0.7187000
2025-12-18	$0.6781000	$0.6422000	$0.7163000	$0.6325000
2025-12-19	$0.6426000	$0.6430000	$0.6466000	$0.6426000
2025-12-20	$0.7074000	$0.7227000	$0.7363000	$0.7008000
2025-12-21	$0.7240000	$0.7212000	$0.7240000	$0.7208000
2025-12-23	$0.7091000	$0.7011000	$0.7147000	$0.6795000
2025-12-24	$0.7008000	$0.7020000	$0.7032000	$0.7002000
2025-12-27	$0.6942000	$0.7101000	$0.7135000	$0.6894000
2025-12-28	$0.7101000	$0.6973000	$0.7131000	$0.6875000
2025-12-29	$0.6975000	$0.6982000	$0.6985000	$0.6953000