Virtuals Protocol VIRTUAL
$0,7910-0,00 (-%0,05)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |