Virtuals Protocol VIRTUAL
$0,7936+0,00 (+0,31 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,79 | -1,31 % | $0,80 | $0,83 | $0,79 | 131,04M |
| 2026-09-30 | $0,80 | +4,77 % | $0,77 | $0,82 | $0,76 | 132,70M |
| 2026-09-29 | $0,77 | -7,29 % | $0,83 | $0,83 | $0,77 | 147,31M |
| 2026-09-28 | $0,83 | -1,79 % | $0,84 | $0,85 | $0,77 | 201,43M |
| 2026-09-27 | $0,84 | +6,53 % | $0,79 | $0,85 | $0,78 | 125,61M |
| 2026-09-26 | $0,79 | -0,66 % | $0,80 | $0,82 | $0,77 | 111,03M |
| 2026-09-25 | $0,80 | +6,96 % | $0,74 | $0,80 | $0,73 | 150,50M |
| 2026-09-24 | $0,74 | +6,75 % | $0,70 | $0,75 | $0,69 | 109,70M |
| 2026-09-23 | $0,70 | -7,09 % | $0,75 | $0,77 | $0,69 | 143,96M |
| 2026-09-22 | $0,75 | +2,83 % | $0,73 | $0,76 | $0,70 | 125,03M |
| 2026-09-21 | $0,73 | +8,17 % | $0,68 | $0,73 | $0,67 | 123,38M |
| 2026-09-20 | $0,68 | +0,09 % | $0,67 | $0,68 | $0,64 | 85,16M |
| 2026-09-19 | $0,67 | +2,07 % | $0,66 | $0,68 | $0,66 | 80,85M |
| 2026-09-18 | $0,66 | +7,68 % | $0,61 | $0,66 | $0,61 | 93,83M |
| 2026-09-17 | $0,61 | +2,13 % | $0,60 | $0,62 | $0,60 | 71,29M |
| 2026-09-16 | $0,60 | +2,66 % | $0,59 | $0,60 | $0,58 | 61,75M |
| 2026-09-15 | $0,59 | -4,94 % | $0,62 | $0,62 | $0,58 | 74,51M |
| 2026-09-14 | $0,62 | +1,68 % | $0,61 | $0,64 | $0,60 | 66,66M |
| 2026-09-13 | $0,61 | -2,40 % | $0,62 | $0,62 | $0,60 | 35,32M |
| 2026-09-12 | $0,62 | -1,67 % | $0,63 | $0,64 | $0,62 | 27,16M |
| 2026-09-11 | $0,63 | +0,52 % | $0,63 | $0,67 | $0,62 | 49,07M |
| 2026-09-10 | $0,63 | -4,93 % | $0,66 | $0,66 | $0,63 | 52,45M |
| 2026-09-09 | $0,66 | -7,19 % | $0,71 | $0,73 | $0,65 | 80,34M |
| 2026-09-08 | $0,71 | -2,89 % | $0,73 | $0,76 | $0,71 | 71,10M |
| 2026-09-07 | $0,73 | +0,68 % | $0,73 | $0,74 | $0,71 | 92,49M |
| 2026-09-06 | $0,73 | +5,85 % | $0,69 | $0,73 | $0,68 | 83,04M |
| 2026-09-05 | $0,69 | +4,02 % | $0,66 | $0,70 | $0,66 | 44,35M |
| 2026-09-04 | $0,66 | -5,17 % | $0,70 | $0,70 | $0,66 | 57,62M |
| 2026-09-03 | $0,70 | +3,48 % | $0,67 | $0,71 | $0,67 | 48,48M |
| 2026-09-02 | $0,67 | -1,26 % | $0,68 | $0,70 | $0,67 | 51,00M |
| 2026-09-01 | $0,68 | -2,02 % | $0,70 | $0,73 | $0,67 | 60,24M |
| 2026-08-31 | $0,70 | +4,42 % | $0,67 | $0,70 | $0,66 | 39,79M |
| 2026-08-30 | $0,67 | -3,88 % | $0,69 | $0,71 | $0,66 | 39,44M |
| 2026-08-29 | $0,69 | -0,54 % | $0,70 | $0,70 | $0,68 | 31,02M |
| 2026-08-28 | $0,70 | -4,96 % | $0,73 | $0,75 | $0,68 | 58,26M |
| 2026-08-27 | $0,73 | -2,32 % | $0,75 | $0,78 | $0,72 | 93,57M |
| 2026-08-26 | $0,75 | +1,67 % | $0,74 | $0,77 | $0,71 | 70,04M |
| 2026-08-25 | $0,74 | -6,71 % | $0,79 | $0,83 | $0,73 | 107,00M |
| 2026-08-24 | $0,79 | +8,34 % | $0,73 | $0,83 | $0,70 | 209,57M |
| 2026-08-23 | $0,73 | +5,96 % | $0,69 | $0,74 | $0,65 | 85,55M |
| 2026-08-22 | $0,69 | -4,62 % | $0,72 | $0,77 | $0,66 | 114,00M |
| 2026-08-21 | $0,72 | +12,22 % | $0,64 | $0,73 | $0,64 | 113,78M |
| 2026-08-20 | $0,64 | +6,09 % | $0,61 | $0,66 | $0,60 | 75,56M |
| 2026-08-19 | $0,61 | +5,89 % | $0,57 | $0,61 | $0,57 | 51,72M |
| 2026-08-18 | $0,57 | -1,45 % | $0,58 | $0,59 | $0,57 | 37,41M |
| 2026-08-17 | $0,58 | +5,47 % | $0,55 | $0,59 | $0,55 | 37,42M |
| 2026-08-16 | $0,55 | -1,33 % | $0,56 | $0,56 | $0,55 | 20,41M |
| 2026-08-15 | $0,56 | +0,23 % | $0,56 | $0,57 | $0,56 | 19,99M |
| 2026-08-14 | $0,56 | -3,39 % | $0,58 | $0,59 | $0,56 | 30,46M |
| 2026-08-13 | $0,58 | -2,72 % | $0,59 | $0,60 | $0,56 | 49,80M |
| 2026-08-12 | $0,59 | +10,60 % | $0,54 | $0,61 | $0,53 | 107,90M |
| 2026-08-11 | $0,54 | -3,24 % | $0,55 | $0,56 | $0,52 | 39,42M |
| 2026-08-10 | $0,55 | -0,50 % | $0,56 | $0,57 | $0,55 | 28,99M |
| 2026-08-09 | $0,56 | -1,95 % | $0,57 | $0,57 | $0,56 | 21,90M |
| 2026-08-08 | $0,57 | +1,59 % | $0,56 | $0,57 | $0,56 | 18,86M |
| 2026-08-07 | $0,56 | -1,27 % | $0,57 | $0,57 | $0,55 | 30,13M |
| 2026-08-06 | $0,57 | -0,46 % | $0,57 | $0,58 | $0,56 | 36,42M |
| 2026-08-05 | $0,57 | +2,54 % | $0,56 | $0,57 | $0,55 | 34,33M |
| 2026-08-04 | $0,56 | -1,43 % | $0,56 | $0,57 | $0,55 | 26,43M |
| 2026-08-03 | $0,56 | 0,00 % | $0,56 | $0,57 | $0,55 | 27,55M |
| 2026-08-02 | $0,56 | +2,55 % | $0,55 | $0,57 | $0,55 | 28,80M |
| 2026-08-01 | $0,55 | +0,96 % | $0,54 | $0,55 | $0,54 | 22,55M |
| 2026-07-31 | $0,54 | -4,82 % | $0,57 | $0,58 | $0,54 | 30,38M |
| 2026-07-30 | $0,57 | +1,90 % | $0,56 | $0,58 | $0,56 | 30,68M |
| 2026-07-29 | $0,56 | -1,25 % | $0,57 | $0,57 | $0,55 | 35,52M |
| 2026-07-28 | $0,57 | +0,06 % | $0,57 | $0,58 | $0,56 | 35,52M |
| 2026-07-27 | $0,57 | -5,03 % | $0,60 | $0,61 | $0,57 | 46,23M |
| 2026-07-26 | $0,60 | +2,81 % | $0,58 | $0,60 | $0,58 | 34,05M |
| 2026-07-25 | $0,58 | -0,94 % | $0,59 | $0,59 | $0,58 | 24,39M |
| 2026-07-24 | $0,59 | -4,18 % | $0,61 | $0,61 | $0,58 | 42,52M |
| 2026-07-23 | $0,61 | -2,33 % | $0,63 | $0,63 | $0,61 | 44,65M |
| 2026-07-22 | $0,63 | -4,98 % | $0,66 | $0,67 | $0,63 | 49,68M |
| 2026-07-21 | $0,66 | +3,10 % | $0,64 | $0,68 | $0,64 | 69,74M |
| 2026-07-20 | $0,64 | +4,23 % | $0,61 | $0,66 | $0,60 | 70,99M |
| 2026-07-19 | $0,61 | -0,49 % | $0,62 | $0,62 | $0,60 | 32,41M |
| 2026-07-18 | $0,62 | -0,97 % | $0,62 | $0,65 | $0,60 | 45,15M |
| 2026-07-17 | $0,62 | -0,38 % | $0,63 | $0,64 | $0,61 | 71,94M |
| 2026-07-16 | $0,63 | +2,04 % | $0,61 | $0,66 | $0,61 | 99,23M |
| 2026-07-15 | $0,61 | +3,31 % | $0,59 | $0,63 | $0,58 | 90,38M |
| 2026-07-14 | $0,59 | +8,40 % | $0,55 | $0,60 | $0,54 | 54,50M |
| 2026-07-13 | $0,55 | -4,81 % | $0,58 | $0,58 | $0,54 | 42,43M |
| 2026-07-12 | $0,58 | -3,28 % | $0,59 | $0,62 | $0,57 | 46,14M |
| 2026-07-11 | $0,59 | -3,15 % | $0,61 | $0,64 | $0,59 | 132,98M |
| 2026-07-10 | $0,61 | +16,05 % | $0,53 | $0,62 | $0,53 | 95,40M |
| 2026-07-09 | $0,53 | +1,09 % | $0,52 | $0,53 | $0,52 | 24,51M |
| 2026-07-08 | $0,52 | -1,65 % | $0,53 | $0,54 | $0,52 | 34,96M |
| 2026-07-07 | $0,53 | -3,34 % | $0,55 | $0,55 | $0,53 | 32,94M |
| 2026-07-06 | $0,55 | -3,04 % | $0,57 | $0,57 | $0,54 | 42,33M |
| 2026-07-05 | $0,57 | +0,22 % | $0,57 | $0,57 | $0,56 | 32,25M |
| 2026-07-04 | $0,57 | -2,18 % | $0,58 | $0,58 | $0,56 | 29,73M |