Virtuals Protocol VIRTUAL
$0.8077+0.02 (+2.84%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.81 | +0.56% | $0.80 | $0.83 | $0.80 | 131.61M |
| 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 |