Virtuals Protocol (VIRTUAL) Historiske data
Daily Virtuals Protocol price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days VIRTUAL moved from $0.7422 to $0.6510 (−12.29%), with a high of $1.8999 and a low of $0.4593.
| Dato | Åbning | Højeste | Laveste | Lukning | Ændring |
|---|---|---|---|---|---|
| Oct 17, 2026 | $0.6716 | $0.6768 | $0.6488 | $0.6510 | 3.07% |
| Oct 16, 2026 | $0.6811 | $0.7000 | $0.6577 | $0.6714 | 1.42% |
| Oct 15, 2026 | $0.6750 | $0.6875 | $0.6301 | $0.6810 | 0.89% |
| Oct 14, 2026 | $0.7041 | $0.7143 | $0.6700 | $0.6747 | 4.18% |
| Oct 13, 2026 | $0.6861 | $0.7169 | $0.6556 | $0.7040 | 2.61% |
| Oct 12, 2026 | $0.7460 | $0.7551 | $0.6840 | $0.6861 | 8.03% |
| Oct 11, 2026 | $0.7380 | $0.7580 | $0.7225 | $0.7461 | 1.10% |
| Oct 10, 2026 | $0.7277 | $0.7498 | $0.7244 | $0.7380 | 1.42% |
| Oct 9, 2026 | $0.7072 | $0.7286 | $0.7009 | $0.7276 | 2.88% |
| Oct 8, 2026 | $0.7747 | $0.7835 | $0.6762 | $0.7070 | 8.74% |
| Oct 7, 2026 | $0.8032 | $0.8119 | $0.7530 | $0.7748 | 3.54% |
| Oct 6, 2026 | $0.8576 | $0.8712 | $0.7988 | $0.8031 | 6.35% |
| Oct 5, 2026 | $0.8429 | $0.8861 | $0.8270 | $0.8577 | 1.76% |
| Oct 4, 2026 | $0.7979 | $0.8744 | $0.7841 | $0.8434 | 5.70% |
| Oct 3, 2026 | $0.7605 | $0.8067 | $0.7574 | $0.7976 | 4.88% |
| Oct 2, 2026 | $0.7832 | $0.8360 | $0.7381 | $0.7604 | 2.91% |
| Oct 1, 2026 | $0.8053 | $0.8324 | $0.7722 | $0.7833 | 2.73% |
| Sep 30, 2026 | $0.7720 | $0.8267 | $0.7616 | $0.8056 | 4.35% |
| Sep 29, 2026 | $0.8274 | $0.8334 | $0.7639 | $0.7721 | 6.68% |
| Sep 28, 2026 | $0.8408 | $0.8538 | $0.7716 | $0.8273 | 1.61% |
| Sep 27, 2026 | $0.7908 | $0.8504 | $0.7765 | $0.8410 | 6.35% |
| Sep 26, 2026 | $0.7973 | $0.8213 | $0.7702 | $0.7907 | 0.83% |
| Sep 25, 2026 | $0.7455 | $0.8000 | $0.7256 | $0.7974 | 6.96% |
| Sep 24, 2026 | $0.6985 | $0.7544 | $0.6859 | $0.7452 | 6.69% |
| Sep 23, 2026 | $0.7518 | $0.7760 | $0.6833 | $0.6986 | 7.08% |
| Sep 22, 2026 | $0.7316 | $0.7601 | $0.7023 | $0.7515 | 2.72% |
| Sep 21, 2026 | $0.6751 | $0.7336 | $0.6680 | $0.7315 | 8.35% |
| Sep 20, 2026 | $0.6744 | $0.6810 | $0.6371 | $0.6754 | 0.15% |
| Sep 19, 2026 | $0.6613 | $0.6853 | $0.6586 | $0.6744 | 1.98% |
| Sep 18, 2026 | $0.6135 | $0.6642 | $0.6092 | $0.6613 | 7.79% |
| Sep 17, 2026 | $0.6019 | $0.6184 | $0.5974 | $0.6133 | 1.89% |
| Sep 16, 2026 | $0.5853 | $0.6021 | $0.5748 | $0.6019 | 2.84% |
| Sep 15, 2026 | $0.6158 | $0.6174 | $0.5760 | $0.5853 | 4.95% |
| Sep 14, 2026 | $0.6060 | $0.6381 | $0.6012 | $0.6157 | 1.60% |
| Sep 13, 2026 | $0.6206 | $0.6228 | $0.6037 | $0.6057 | 2.40% |
| Sep 12, 2026 | $0.6312 | $0.6412 | $0.6163 | $0.6205 | 1.70% |
| Sep 11, 2026 | $0.6270 | $0.6726 | $0.6203 | $0.6313 | 0.69% |
| Sep 10, 2026 | $0.6599 | $0.6609 | $0.6261 | $0.6268 | 5.02% |
| Sep 9, 2026 | $0.7141 | $0.7301 | $0.6432 | $0.6599 | 7.59% |
| Sep 8, 2026 | $0.7339 | $0.7586 | $0.7021 | $0.7140 | 2.71% |
| Sep 7, 2026 | $0.7290 | $0.7413 | $0.7085 | $0.7339 | 0.67% |
| Sep 6, 2026 | $0.6868 | $0.7323 | $0.6741 | $0.7287 | 6.10% |
| Sep 5, 2026 | $0.6611 | $0.7001 | $0.6593 | $0.6870 | 3.92% |
| Sep 4, 2026 | $0.6970 | $0.7020 | $0.6550 | $0.6610 | 5.16% |
| Sep 3, 2026 | $0.6746 | $0.7189 | $0.6705 | $0.6972 | 3.35% |
| Sep 2, 2026 | $0.6822 | $0.7063 | $0.6600 | $0.6750 | 1.06% |
| Sep 1, 2026 | $0.6965 | $0.7294 | $0.6673 | $0.6817 | 2.12% |
| Aug 31, 2026 | $0.6654 | $0.7021 | $0.6608 | $0.6966 | 4.69% |
| Aug 30, 2026 | $0.6934 | $0.7152 | $0.6546 | $0.6654 | 4.04% |
| Aug 29, 2026 | $0.6976 | $0.7052 | $0.6752 | $0.6933 | 0.62% |
| Aug 28, 2026 | $0.7332 | $0.7483 | $0.6756 | $0.6977 | 4.84% |
| Aug 27, 2026 | $0.7531 | $0.7831 | $0.7194 | $0.7331 | 2.66% |
| Aug 26, 2026 | $0.7393 | $0.7756 | $0.7108 | $0.7530 | 1.85% |
| Aug 25, 2026 | $0.7937 | $0.8330 | $0.7241 | $0.7393 | 6.85% |
| Aug 24, 2026 | $0.7321 | $0.8372 | $0.6950 | $0.7936 | 8.40% |
| Aug 23, 2026 | $0.6886 | $0.7416 | $0.6500 | $0.7320 | 6.30% |
| Aug 22, 2026 | $0.7252 | $0.7680 | $0.6260 | $0.6887 | 5.03% |
| Aug 21, 2026 | $0.6444 | $0.7346 | $0.6396 | $0.7252 | 12.54% |
| Aug 20, 2026 | $0.6076 | $0.6603 | $0.6013 | $0.6443 | 6.04% |
| Aug 19, 2026 | $0.5739 | $0.6164 | $0.5683 | $0.6077 | 5.89% |
| Aug 18, 2026 | $0.5820 | $0.5940 | $0.5678 | $0.5738 | 1.41% |
| Aug 17, 2026 | $0.5522 | $0.5925 | $0.5506 | $0.5819 | 5.38% |
| Aug 16, 2026 | $0.5601 | $0.5624 | $0.5489 | $0.5523 | 1.39% |
| Aug 15, 2026 | $0.5582 | $0.5701 | $0.5576 | $0.5602 | 0.36% |
| Aug 14, 2026 | $0.5788 | $0.5882 | $0.5562 | $0.5581 | 3.58% |
| Aug 13, 2026 | $0.5949 | $0.6017 | $0.5613 | $0.5788 | 2.71% |
| Aug 12, 2026 | $0.5379 | $0.6155 | $0.5344 | $0.5950 | 10.62% |
| Aug 11, 2026 | $0.5549 | $0.5577 | $0.5150 | $0.5380 | 3.05% |
| Aug 10, 2026 | $0.5579 | $0.5709 | $0.5532 | $0.5552 | 0.48% |
| Aug 9, 2026 | $0.5689 | $0.5716 | $0.5560 | $0.5583 | 1.86% |
| Aug 8, 2026 | $0.5601 | $0.5757 | $0.5600 | $0.5690 | 1.59% |
| Aug 7, 2026 | $0.5680 | $0.5715 | $0.5538 | $0.5603 | 1.36% |
| Aug 6, 2026 | $0.5704 | $0.5828 | $0.5625 | $0.5681 | 0.40% |
| Aug 5, 2026 | $0.5557 | $0.5765 | $0.5490 | $0.5704 | 2.65% |
| Aug 4, 2026 | $0.5649 | $0.5673 | $0.5500 | $0.5557 | 1.63% |
| Aug 3, 2026 | $0.5649 | $0.5703 | $0.5525 | $0.5649 | 0.00% |
| Aug 2, 2026 | $0.5510 | $0.5711 | $0.5488 | $0.5649 | 2.52% |
| Aug 1, 2026 | $0.5452 | $0.5526 | $0.5378 | $0.5509 | 1.05% |
| Jul 31, 2026 | $0.5722 | $0.5810 | $0.5433 | $0.5451 | 4.74% |
| Jul 30, 2026 | $0.5625 | $0.5803 | $0.5565 | $0.5722 | 1.72% |
| Jul 29, 2026 | $0.5686 | $0.5707 | $0.5469 | $0.5625 | 1.07% |
| Jul 28, 2026 | $0.5686 | $0.5786 | $0.5535 | $0.5685 | 0.02% |
| Jul 27, 2026 | $0.5987 | $0.6137 | $0.5655 | $0.5686 | 5.03% |
| Jul 26, 2026 | $0.5822 | $0.6024 | $0.5793 | $0.5988 | 2.85% |
| Jul 25, 2026 | $0.5881 | $0.5893 | $0.5732 | $0.5823 | 0.99% |
| Jul 24, 2026 | $0.6131 | $0.6164 | $0.5833 | $0.5881 | 4.08% |
| Jul 23, 2026 | $0.6274 | $0.6320 | $0.6043 | $0.6131 | 2.28% |
| Jul 22, 2026 | $0.6612 | $0.6672 | $0.6252 | $0.6274 | 5.11% |
| Jul 21, 2026 | $0.6420 | $0.6815 | $0.6399 | $0.6614 | 3.02% |
| Jul 20, 2026 | $0.6152 | $0.6600 | $0.5954 | $0.6421 | 4.37% |
| Jul 19, 2026 | $0.6179 | $0.6213 | $0.5988 | $0.6151 | 0.45% |
| Jul 18, 2026 | $0.6243 | $0.6515 | $0.6037 | $0.6178 | 1.04% |
| Jul 17, 2026 | $0.6242 | $0.6451 | $0.6100 | $0.6242 | 0.00% |
| Jul 16, 2026 | $0.6137 | $0.6648 | $0.6080 | $0.6244 | 1.74% |
| Jul 15, 2026 | $0.5944 | $0.6358 | $0.5814 | $0.6138 | 3.26% |
| Jul 14, 2026 | $0.5498 | $0.5969 | $0.5420 | $0.5944 | 8.11% |
| Jul 13, 2026 | $0.5740 | $0.5845 | $0.5427 | $0.5498 | 4.22% |
| Jul 12, 2026 | $0.5926 | $0.6171 | $0.5719 | $0.5741 | 3.12% |
| Jul 11, 2026 | $0.6121 | $0.6485 | $0.5918 | $0.5929 | 3.14% |
| Jul 10, 2026 | $0.5296 | $0.6199 | $0.5259 | $0.6123 | 15.62% |
| Jul 9, 2026 | $0.5243 | $0.5363 | $0.5168 | $0.5296 | 1.01% |
| Jul 8, 2026 | $0.5324 | $0.5370 | $0.5162 | $0.5244 | 1.50% |
| Jul 7, 2026 | $0.5512 | $0.5538 | $0.5300 | $0.5323 | 3.43% |
| Jul 6, 2026 | $0.5694 | $0.5712 | $0.5347 | $0.5511 | 3.21% |
| Jul 5, 2026 | $0.5673 | $0.5746 | $0.5549 | $0.5692 | 0.33% |
| Jul 4, 2026 | $0.5803 | $0.5830 | $0.5622 | $0.5672 | 2.26% |
| Jul 3, 2026 | $0.5540 | $0.5865 | $0.5513 | $0.5804 | 4.77% |
| Jul 2, 2026 | $0.5470 | $0.5680 | $0.5397 | $0.5539 | 1.26% |
| Jul 1, 2026 | $0.5256 | $0.5690 | $0.5134 | $0.5470 | 4.07% |
| Jun 30, 2026 | $0.5471 | $0.5485 | $0.5136 | $0.5254 | 3.97% |
| Jun 29, 2026 | $0.5352 | $0.5554 | $0.5267 | $0.5473 | 2.26% |
| Jun 28, 2026 | $0.5322 | $0.5400 | $0.5238 | $0.5352 | 0.56% |
| Jun 27, 2026 | $0.5287 | $0.5544 | $0.5236 | $0.5323 | 0.68% |
| Jun 26, 2026 | $0.5248 | $0.5391 | $0.5017 | $0.5286 | 0.72% |
| Jun 25, 2026 | $0.5541 | $0.5581 | $0.4977 | $0.5247 | 5.31% |
| Jun 24, 2026 | $0.5755 | $0.5810 | $0.5194 | $0.5540 | 3.74% |
| Jun 23, 2026 | $0.5888 | $0.5917 | $0.5548 | $0.5754 | 2.28% |
| Jun 22, 2026 | $0.5856 | $0.6108 | $0.5811 | $0.5889 | 0.56% |
| Jun 21, 2026 | $0.6097 | $0.6167 | $0.5840 | $0.5856 | 3.95% |
| Jun 20, 2026 | $0.6162 | $0.6239 | $0.5945 | $0.6096 | 1.07% |
| Jun 19, 2026 | $0.6002 | $0.6188 | $0.5855 | $0.6161 | 2.65% |
| Jun 18, 2026 | $0.6068 | $0.6152 | $0.5701 | $0.6006 | 1.02% |
| Jun 17, 2026 | $0.6265 | $0.6462 | $0.5926 | $0.6066 | 3.18% |
| Jun 16, 2026 | $0.6348 | $0.6521 | $0.6147 | $0.6265 | 1.31% |
| Jun 15, 2026 | $0.6419 | $0.6728 | $0.6254 | $0.6349 | 1.09% |
| Jun 14, 2026 | $0.6431 | $0.6475 | $0.6025 | $0.6420 | 0.17% |
| Jun 13, 2026 | $0.6054 | $0.6566 | $0.6042 | $0.6432 | 6.24% |
| Jun 12, 2026 | $0.5864 | $0.6329 | $0.5823 | $0.6055 | 3.26% |
| Jun 11, 2026 | $0.5425 | $0.5923 | $0.5420 | $0.5865 | 8.11% |
| Jun 10, 2026 | $0.5700 | $0.5776 | $0.5332 | $0.5424 | 4.84% |
| Jun 9, 2026 | $0.5829 | $0.5880 | $0.5545 | $0.5699 | 2.23% |
| Jun 8, 2026 | $0.5803 | $0.5990 | $0.5653 | $0.5829 | 0.45% |
| Jun 7, 2026 | $0.5452 | $0.5941 | $0.5433 | $0.5805 | 6.47% |
| Jun 6, 2026 | $0.5589 | $0.5718 | $0.5204 | $0.5451 | 2.47% |
| Jun 5, 2026 | $0.6383 | $0.6416 | $0.5257 | $0.5589 | 12.44% |
| Jun 4, 2026 | $0.7277 | $0.7412 | $0.6250 | $0.6384 | 12.27% |
| Jun 3, 2026 | $0.7024 | $0.7576 | $0.6892 | $0.7278 | 3.62% |
| Jun 2, 2026 | $0.7444 | $0.7744 | $0.6852 | $0.7023 | 5.66% |
| Jun 1, 2026 | $0.7218 | $0.7609 | $0.6913 | $0.7444 | 3.13% |
| May 31, 2026 | $0.7206 | $0.7381 | $0.6986 | $0.7217 | 0.15% |
| May 30, 2026 | $0.7126 | $0.7363 | $0.7023 | $0.7206 | 1.12% |
| May 29, 2026 | $0.7153 | $0.7517 | $0.6923 | $0.7123 | 0.42% |
| May 28, 2026 | $0.7449 | $0.7476 | $0.6871 | $0.7152 | 3.99% |
| May 27, 2026 | $0.7963 | $0.8311 | $0.7366 | $0.7449 | 6.45% |
| May 26, 2026 | $0.7763 | $0.8577 | $0.7531 | $0.7963 | 2.58% |
| May 25, 2026 | $0.7403 | $0.7983 | $0.7389 | $0.7762 | 4.85% |
| May 24, 2026 | $0.7678 | $0.7761 | $0.7226 | $0.7402 | 3.59% |
| May 23, 2026 | $0.7162 | $0.7800 | $0.6794 | $0.7677 | 7.19% |
| May 22, 2026 | $0.7529 | $0.8187 | $0.7071 | $0.7162 | 4.87% |
| May 21, 2026 | $0.7274 | $0.7608 | $0.7171 | $0.7528 | 3.49% |
| May 20, 2026 | $0.7054 | $0.7395 | $0.6991 | $0.7274 | 3.12% |
| May 19, 2026 | $0.7237 | $0.7317 | $0.7012 | $0.7054 | 2.53% |
| May 18, 2026 | $0.7022 | $0.7306 | $0.6874 | $0.7236 | 3.05% |
| May 17, 2026 | $0.7217 | $0.7360 | $0.6751 | $0.7023 | 2.69% |
| May 16, 2026 | $0.7491 | $0.7531 | $0.7080 | $0.7217 | 3.66% |
| May 15, 2026 | $0.7823 | $0.7989 | $0.7385 | $0.7492 | 4.23% |
| May 14, 2026 | $0.7780 | $0.8025 | $0.7540 | $0.7822 | 0.54% |
| May 13, 2026 | $0.8125 | $0.8386 | $0.7629 | $0.7782 | 4.22% |
| May 12, 2026 | $0.8624 | $0.8655 | $0.8008 | $0.8125 | 5.79% |
| May 11, 2026 | $0.9072 | $0.9088 | $0.8494 | $0.8625 | 4.93% |
| May 10, 2026 | $0.9329 | $0.9334 | $0.8817 | $0.9071 | 2.77% |
| May 9, 2026 | $0.9307 | $0.9676 | $0.9174 | $0.9329 | 0.24% |
| May 8, 2026 | $0.9087 | $0.9499 | $0.8922 | $0.9308 | 2.43% |
| May 7, 2026 | $0.8705 | $0.9783 | $0.8378 | $0.9087 | 4.39% |
| May 6, 2026 | $0.8040 | $0.8925 | $0.7965 | $0.8705 | 8.27% |
| May 5, 2026 | $0.7363 | $0.8530 | $0.7353 | $0.8039 | 9.18% |
| May 4, 2026 | $0.7525 | $0.7798 | $0.7343 | $0.7363 | 2.15% |
| May 3, 2026 | $0.7503 | $0.7646 | $0.7273 | $0.7525 | 0.29% |
| May 2, 2026 | $0.6994 | $0.7705 | $0.6972 | $0.7502 | 7.26% |
| May 1, 2026 | $0.6870 | $0.7149 | $0.6870 | $0.6995 | 1.82% |
| Apr 30, 2026 | $0.6887 | $0.7105 | $0.6821 | $0.6869 | 0.26% |
| Apr 29, 2026 | $0.6904 | $0.7250 | $0.6666 | $0.6886 | 0.26% |
| Apr 28, 2026 | $0.6991 | $0.7019 | $0.6767 | $0.6905 | 1.23% |
| Apr 27, 2026 | $0.7123 | $0.7388 | $0.6784 | $0.6990 | 1.87% |
| Apr 26, 2026 | $0.6994 | $0.7185 | $0.6915 | $0.7122 | 1.83% |
| Apr 25, 2026 | $0.7017 | $0.7114 | $0.6902 | $0.6993 | 0.34% |
| Apr 24, 2026 | $0.7022 | $0.7184 | $0.6948 | $0.7018 | 0.06% |
| Apr 23, 2026 | $0.6916 | $0.7030 | $0.6748 | $0.7022 | 1.53% |
| Apr 22, 2026 | $0.6819 | $0.7186 | $0.6767 | $0.6915 | 1.41% |
| Apr 21, 2026 | $0.6888 | $0.6985 | $0.6608 | $0.6818 | 1.02% |
| Apr 20, 2026 | $0.6700 | $0.7001 | $0.6687 | $0.6888 | 2.81% |
| Apr 19, 2026 | $0.7033 | $0.7110 | $0.6650 | $0.6699 | 4.75% |
| Apr 18, 2026 | $0.7464 | $0.7616 | $0.7025 | $0.7033 | 5.77% |
| Apr 17, 2026 | $0.7372 | $0.7963 | $0.7105 | $0.7464 | 1.25% |
| Apr 16, 2026 | $0.6908 | $0.7469 | $0.6839 | $0.7372 | 6.72% |
| Apr 15, 2026 | $0.6700 | $0.6962 | $0.6652 | $0.6904 | 3.04% |
| Apr 14, 2026 | $0.6996 | $0.7015 | $0.6619 | $0.6699 | 4.25% |
| Apr 13, 2026 | $0.6432 | $0.7022 | $0.6410 | $0.6994 | 8.74% |
| Apr 12, 2026 | $0.6894 | $0.6897 | $0.6397 | $0.6431 | 6.72% |
| Apr 11, 2026 | $0.6792 | $0.7046 | $0.6649 | $0.6893 | 1.49% |
| Apr 10, 2026 | $0.6657 | $0.6925 | $0.6595 | $0.6792 | 2.03% |
| Apr 9, 2026 | $0.6571 | $0.6908 | $0.6468 | $0.6659 | 1.34% |
| Apr 8, 2026 | $0.6856 | $0.6985 | $0.6555 | $0.6572 | 4.14% |
| Apr 7, 2026 | $0.6295 | $0.6936 | $0.6111 | $0.6855 | 8.90% |
| Apr 6, 2026 | $0.6399 | $0.6646 | $0.6238 | $0.6296 | 1.61% |
| Apr 5, 2026 | $0.6362 | $0.6398 | $0.6050 | $0.6398 | 0.57% |
| Apr 4, 2026 | $0.6354 | $0.6418 | $0.6274 | $0.6361 | 0.11% |
| Apr 3, 2026 | $0.6351 | $0.6594 | $0.6284 | $0.6355 | 0.06% |
| Apr 2, 2026 | $0.6612 | $0.6693 | $0.6212 | $0.6350 | 3.96% |
| Apr 1, 2026 | $0.6563 | $0.6849 | $0.6526 | $0.6612 | 0.75% |
| Mar 31, 2026 | $0.6431 | $0.6618 | $0.6316 | $0.6564 | 2.07% |
| Mar 30, 2026 | $0.6458 | $0.6791 | $0.6385 | $0.6430 | 0.43% |
| Mar 29, 2026 | $0.6564 | $0.6643 | $0.6230 | $0.6457 | 1.63% |
| Mar 28, 2026 | $0.6532 | $0.6857 | $0.6465 | $0.6565 | 0.51% |
| Mar 27, 2026 | $0.6840 | $0.6962 | $0.6487 | $0.6533 | 4.49% |
| Mar 26, 2026 | $0.7243 | $0.7275 | $0.6755 | $0.6841 | 5.55% |
| Mar 25, 2026 | $0.7267 | $0.7553 | $0.7180 | $0.7242 | 0.34% |
| Mar 24, 2026 | $0.6831 | $0.7387 | $0.6749 | $0.7266 | 6.37% |
| Mar 23, 2026 | $0.6581 | $0.7109 | $0.6537 | $0.6831 | 3.80% |
| Mar 22, 2026 | $0.6716 | $0.6832 | $0.6427 | $0.6581 | 2.01% |
| Mar 21, 2026 | $0.7053 | $0.7093 | $0.6646 | $0.6716 | 4.78% |
| Mar 20, 2026 | $0.7070 | $0.7458 | $0.6919 | $0.7053 | 0.24% |
| Mar 19, 2026 | $0.7393 | $0.7448 | $0.6866 | $0.7070 | 4.37% |
| Mar 18, 2026 | $0.7827 | $0.7991 | $0.7216 | $0.7391 | 5.57% |
| Mar 17, 2026 | $0.8009 | $0.8270 | $0.7687 | $0.7824 | 2.31% |
| Mar 16, 2026 | $0.7548 | $0.8077 | $0.7442 | $0.8009 | 6.11% |
| Mar 15, 2026 | $0.7229 | $0.7562 | $0.7134 | $0.7547 | 4.40% |
| Mar 14, 2026 | $0.7205 | $0.7316 | $0.7031 | $0.7229 | 0.33% |
| Mar 13, 2026 | $0.7180 | $0.7904 | $0.7154 | $0.7206 | 0.36% |
| Mar 12, 2026 | $0.6978 | $0.7231 | $0.6798 | $0.7181 | 2.91% |
| Mar 11, 2026 | $0.7029 | $0.7189 | $0.6875 | $0.6977 | 0.74% |
| Mar 10, 2026 | $0.6596 | $0.7300 | $0.6554 | $0.7031 | 6.59% |
| Mar 9, 2026 | $0.6280 | $0.6790 | $0.6267 | $0.6597 | 5.05% |
| Mar 8, 2026 | $0.6673 | $0.6690 | $0.6208 | $0.6279 | 5.90% |
| Mar 7, 2026 | $0.6911 | $0.6947 | $0.6613 | $0.6672 | 3.46% |
| Mar 6, 2026 | $0.7178 | $0.7291 | $0.6800 | $0.6911 | 3.72% |
| Mar 5, 2026 | $0.7519 | $0.7582 | $0.7054 | $0.7178 | 4.54% |
| Mar 4, 2026 | $0.7420 | $0.7836 | $0.7292 | $0.7518 | 1.32% |
| Mar 3, 2026 | $0.7654 | $0.7762 | $0.7146 | $0.7419 | 3.07% |
| Mar 2, 2026 | $0.6852 | $0.7980 | $0.6836 | $0.7655 | 11.72% |
| Mar 1, 2026 | $0.7076 | $0.7483 | $0.6744 | $0.6855 | 3.12% |
| Feb 28, 2026 | $0.6842 | $0.7181 | $0.6238 | $0.7076 | 3.42% |
| Feb 27, 2026 | $0.6723 | $0.7445 | $0.6562 | $0.6843 | 1.78% |
| Feb 26, 2026 | $0.6934 | $0.7163 | $0.6526 | $0.6722 | 3.06% |
| Feb 25, 2026 | $0.6062 | $0.7289 | $0.5994 | $0.6935 | 14.40% |
| Feb 24, 2026 | $0.5883 | $0.6171 | $0.5700 | $0.6061 | 3.03% |
| Feb 23, 2026 | $0.6236 | $0.6346 | $0.5782 | $0.5882 | 5.68% |
| Feb 22, 2026 | $0.6445 | $0.6445 | $0.6133 | $0.6235 | 3.26% |
| Feb 21, 2026 | $0.6529 | $0.6576 | $0.6384 | $0.6446 | 1.27% |
| Feb 20, 2026 | $0.6303 | $0.6610 | $0.6139 | $0.6528 | 3.57% |
| Feb 19, 2026 | $0.6097 | $0.6313 | $0.5928 | $0.6307 | 3.44% |
| Feb 18, 2026 | $0.6452 | $0.6624 | $0.6069 | $0.6096 | 5.52% |
| Feb 17, 2026 | $0.6558 | $0.6690 | $0.6266 | $0.6450 | 1.65% |
| Feb 16, 2026 | $0.6327 | $0.6719 | $0.6215 | $0.6555 | 3.60% |
| Feb 15, 2026 | $0.6839 | $0.6954 | $0.6214 | $0.6323 | 7.54% |
| Feb 14, 2026 | $0.5995 | $0.6989 | $0.5965 | $0.6838 | 14.06% |
| Feb 13, 2026 | $0.5822 | $0.6063 | $0.5549 | $0.5993 | 2.94% |
| Feb 12, 2026 | $0.5380 | $0.6084 | $0.5380 | $0.5823 | 8.23% |
| Feb 11, 2026 | $0.5615 | $0.5710 | $0.5287 | $0.5379 | 4.20% |
| Feb 10, 2026 | $0.5696 | $0.5746 | $0.5488 | $0.5615 | 1.42% |
| Feb 9, 2026 | $0.5774 | $0.5885 | $0.5471 | $0.5696 | 1.35% |
| Feb 8, 2026 | $0.5909 | $0.5958 | $0.5677 | $0.5774 | 2.28% |
| Feb 7, 2026 | $0.5959 | $0.6092 | $0.5637 | $0.5908 | 0.86% |
| Feb 6, 2026 | $0.5184 | $0.6154 | $0.4593 | $0.5958 | 14.93% |
| Feb 5, 2026 | $0.6337 | $0.6380 | $0.5125 | $0.5185 | 18.18% |
| Feb 4, 2026 | $0.6364 | $0.6592 | $0.6113 | $0.6338 | 0.41% |
| Feb 3, 2026 | $0.6422 | $0.6792 | $0.6079 | $0.6364 | 0.90% |
| Feb 2, 2026 | $0.6112 | $0.6587 | $0.6016 | $0.6421 | 5.06% |
| Feb 1, 2026 | $0.6500 | $0.6584 | $0.5922 | $0.6111 | 5.98% |
| Jan 31, 2026 | $0.7440 | $0.7445 | $0.5734 | $0.6502 | 12.61% |
| Jan 30, 2026 | $0.7418 | $0.7685 | $0.7106 | $0.7442 | 0.32% |
| Jan 29, 2026 | $0.8569 | $0.8587 | $0.7262 | $0.7417 | 13.44% |
| Jan 28, 2026 | $0.8295 | $0.8968 | $0.8085 | $0.8568 | 3.29% |
| Jan 27, 2026 | $0.8026 | $0.8340 | $0.7860 | $0.8296 | 3.36% |
| Jan 26, 2026 | $0.7667 | $0.8418 | $0.7629 | $0.8027 | 4.70% |
| Jan 25, 2026 | $0.8231 | $0.8246 | $0.7479 | $0.7667 | 6.85% |
| Jan 24, 2026 | $0.8297 | $0.8396 | $0.8146 | $0.8231 | 0.80% |
| Jan 23, 2026 | $0.8394 | $0.8821 | $0.8241 | $0.8298 | 1.14% |
| Jan 22, 2026 | $0.8398 | $0.8752 | $0.8086 | $0.8393 | 0.06% |
| Jan 21, 2026 | $0.7999 | $0.8692 | $0.7871 | $0.8398 | 4.99% |
| Jan 20, 2026 | $0.8723 | $0.8858 | $0.7878 | $0.7998 | 8.31% |
| Jan 19, 2026 | $0.8705 | $0.8875 | $0.7755 | $0.8724 | 0.22% |
| Jan 18, 2026 | $0.9472 | $0.9610 | $0.8668 | $0.8705 | 8.10% |
| Jan 17, 2026 | $0.9909 | $0.9912 | $0.9458 | $0.9472 | 4.41% |
| Jan 16, 2026 | $1.0029 | $1.0095 | $0.9457 | $0.9910 | 1.19% |
| Jan 15, 2026 | $1.0225 | $1.0624 | $0.9768 | $1.0028 | 1.93% |
| Jan 14, 2026 | $1.0521 | $1.1096 | $1.0112 | $1.0225 | 2.81% |
| Jan 13, 2026 | $0.9857 | $1.0797 | $0.9438 | $1.0521 | 6.74% |
| Jan 12, 2026 | $1.0438 | $1.0772 | $0.9834 | $0.9857 | 5.57% |
| Jan 11, 2026 | $1.0468 | $1.1118 | $1.0283 | $1.0439 | 0.28% |
| Jan 10, 2026 | $1.0625 | $1.0910 | $1.0339 | $1.0470 | 1.46% |
| Jan 9, 2026 | $1.0629 | $1.1037 | $1.0237 | $1.0627 | 0.02% |
| Jan 8, 2026 | $1.0479 | $1.1256 | $0.9938 | $1.0630 | 1.44% |
| Jan 7, 2026 | $1.1446 | $1.1598 | $1.0417 | $1.0478 | 8.46% |
| Jan 6, 2026 | $1.0923 | $1.1984 | $1.0711 | $1.1445 | 4.78% |
| Jan 5, 2026 | $0.9056 | $1.1484 | $0.8987 | $1.0924 | 20.63% |
| Jan 4, 2026 | $0.8750 | $0.9180 | $0.8508 | $0.9056 | 3.50% |
| Jan 3, 2026 | $0.7792 | $0.8960 | $0.7761 | $0.8750 | 12.29% |
| Jan 2, 2026 | $0.6989 | $0.7968 | $0.6909 | $0.7793 | 11.50% |
| Jan 1, 2026 | $0.6458 | $0.7004 | $0.6422 | $0.6990 | 8.24% |
| Dec 31, 2025 | $0.6779 | $0.6883 | $0.6390 | $0.6458 | 4.74% |
| Dec 30, 2025 | $0.6801 | $0.6956 | $0.6719 | $0.6780 | 0.31% |
| Dec 29, 2025 | $0.6981 | $0.7265 | $0.6781 | $0.6802 | 2.56% |
| Dec 28, 2025 | $0.7101 | $0.7140 | $0.6874 | $0.6981 | 1.69% |
| Dec 27, 2025 | $0.6947 | $0.7148 | $0.6893 | $0.7100 | 2.20% |
| Dec 26, 2025 | $0.6710 | $0.7209 | $0.6671 | $0.6946 | 3.52% |
| Dec 25, 2025 | $0.6983 | $0.7050 | $0.6688 | $0.6709 | 3.92% |
| Dec 24, 2025 | $0.7010 | $0.7051 | $0.6501 | $0.6984 | 0.37% |
| Dec 23, 2025 | $0.7103 | $0.7179 | $0.6771 | $0.7010 | 1.31% |
| Dec 22, 2025 | $0.7088 | $0.7408 | $0.6929 | $0.7103 | 0.21% |
| Dec 21, 2025 | $0.7240 | $0.7359 | $0.6868 | $0.7087 | 2.11% |
| Dec 20, 2025 | $0.7103 | $0.7368 | $0.7009 | $0.7241 | 1.94% |
| Dec 19, 2025 | $0.6428 | $0.7175 | $0.6291 | $0.7104 | 10.52% |
| Dec 18, 2025 | $0.6799 | $0.7171 | $0.6315 | $0.6427 | 5.47% |
| Dec 17, 2025 | $0.7229 | $0.7841 | $0.6748 | $0.6798 | 5.96% |
| Dec 16, 2025 | $0.7227 | $0.7346 | $0.6969 | $0.7230 | 0.04% |
| Dec 15, 2025 | $0.7631 | $0.7933 | $0.7028 | $0.7228 | 5.28% |
| Dec 14, 2025 | $0.8083 | $0.8135 | $0.7548 | $0.7631 | 5.59% |
| Dec 13, 2025 | $0.8002 | $0.8155 | $0.7955 | $0.8084 | 1.02% |
| Dec 12, 2025 | $0.8417 | $0.8575 | $0.7776 | $0.8003 | 4.92% |
| Dec 11, 2025 | $0.8406 | $0.8600 | $0.7922 | $0.8418 | 0.14% |
| Dec 10, 2025 | $0.8865 | $0.9116 | $0.8382 | $0.8407 | 5.17% |
| Dec 9, 2025 | $0.8343 | $0.9218 | $0.8304 | $0.8865 | 6.26% |
| Dec 8, 2025 | $0.8306 | $0.8797 | $0.8249 | $0.8343 | 0.45% |
| Dec 7, 2025 | $0.8512 | $0.8799 | $0.8061 | $0.8304 | 2.44% |
| Dec 6, 2025 | $0.8444 | $0.8677 | $0.8284 | $0.8511 | 0.79% |
| Dec 5, 2025 | $0.9169 | $0.9324 | $0.8307 | $0.8444 | 7.91% |
| Dec 4, 2025 | $0.9857 | $1.0134 | $0.9007 | $0.9170 | 6.97% |
| Dec 3, 2025 | $0.9189 | $1.0127 | $0.9148 | $0.9856 | 7.26% |
| Dec 2, 2025 | $0.8355 | $0.9462 | $0.8195 | $0.9189 | 9.98% |
| Dec 1, 2025 | $0.9061 | $0.9089 | $0.7998 | $0.8355 | 7.79% |
| Nov 30, 2025 | $0.9342 | $0.9494 | $0.9051 | $0.9062 | 3.00% |
| Nov 29, 2025 | $0.9354 | $0.9499 | $0.9236 | $0.9342 | 0.13% |
| Nov 28, 2025 | $1.0032 | $1.0106 | $0.9342 | $0.9355 | 6.75% |
| Nov 27, 2025 | $0.9775 | $1.0588 | $0.9674 | $1.0033 | 2.64% |
| Nov 26, 2025 | $0.9174 | $0.9936 | $0.8758 | $0.9776 | 6.56% |
| Nov 25, 2025 | $0.9362 | $0.9490 | $0.8853 | $0.9173 | 2.02% |
| Nov 24, 2025 | $0.8820 | $0.9488 | $0.8646 | $0.9362 | 6.15% |
| Nov 23, 2025 | $0.8777 | $0.9409 | $0.8721 | $0.8821 | 0.50% |
| Nov 22, 2025 | $0.9134 | $0.9261 | $0.8634 | $0.8778 | 3.90% |
| Nov 21, 2025 | $0.9966 | $1.0098 | $0.8737 | $0.9133 | 8.36% |
| Nov 20, 2025 | $1.1462 | $1.1546 | $0.9819 | $0.9967 | 13.04% |
| Nov 19, 2025 | $1.1370 | $1.1468 | $1.0187 | $1.1463 | 0.82% |
| Nov 18, 2025 | $1.0602 | $1.1427 | $1.0310 | $1.1371 | 7.25% |
| Nov 17, 2025 | $1.1073 | $1.1510 | $1.0505 | $1.0602 | 4.25% |
| Nov 16, 2025 | $1.1496 | $1.19 | $1.0670 | $1.1072 | 3.69% |
| Nov 15, 2025 | $1.1749 | $1.2025 | $1.1206 | $1.1497 | 2.14% |
| Nov 14, 2025 | $1.2452 | $1.2557 | $1.1450 | $1.1749 | 5.65% |
| Nov 13, 2025 | $1.2568 | $1.3326 | $1.1823 | $1.2453 | 0.92% |
| Nov 12, 2025 | $1.3349 | $1.4594 | $1.2282 | $1.2568 | 5.85% |
| Nov 11, 2025 | $1.4656 | $1.4804 | $1.3138 | $1.3349 | 8.92% |
| Nov 10, 2025 | $1.4568 | $1.6438 | $1.4054 | $1.4656 | 0.60% |
| Nov 9, 2025 | $1.3754 | $1.4742 | $1.2843 | $1.4569 | 5.93% |
| Nov 8, 2025 | $1.5048 | $1.6110 | $1.3270 | $1.3754 | 8.60% |
| Nov 7, 2025 | $1.1929 | $1.5518 | $1.1740 | $1.5049 | 26.15% |
| Nov 6, 2025 | $1.3851 | $1.43 | $1.1677 | $1.1929 | 13.88% |
| Nov 5, 2025 | $1.3611 | $1.4376 | $1.2363 | $1.3851 | 1.76% |
| Nov 4, 2025 | $1.4608 | $1.4728 | $1.2750 | $1.3611 | 6.83% |
| Nov 3, 2025 | $1.6730 | $1.6937 | $1.3152 | $1.4608 | 12.68% |
| Nov 2, 2025 | $1.8335 | $1.8545 | $1.6048 | $1.6730 | 8.75% |
| Nov 1, 2025 | $1.3596 | $1.8999 | $1.3424 | $1.8336 | 34.86% |
| Oct 31, 2025 | $1.2552 | $1.4649 | $1.2465 | $1.3596 | 8.32% |
| Oct 30, 2025 | $1.5159 | $1.5546 | $1.2070 | $1.2552 | 17.20% |
| Oct 29, 2025 | $1.4968 | $1.5950 | $1.4324 | $1.5158 | 1.27% |
| Oct 28, 2025 | $1.4324 | $1.6853 | $1.3613 | $1.4969 | 4.50% |
| Oct 27, 2025 | $1.5109 | $1.6477 | $1.3981 | $1.4321 | 5.22% |
| Oct 26, 2025 | $1.3172 | $1.5761 | $1.1750 | $1.5107 | 14.69% |
| Oct 25, 2025 | $1.0022 | $1.39 | $0.9734 | $1.3172 | 31.43% |
| Oct 24, 2025 | $0.7837 | $1.0130 | $0.7774 | $1.0027 | 27.94% |
| Oct 23, 2025 | $0.7362 | $0.7962 | $0.7310 | $0.7836 | 6.44% |
| Oct 22, 2025 | $0.7744 | $0.7834 | $0.7081 | $0.7361 | 4.95% |
| Oct 21, 2025 | $0.7967 | $0.8515 | $0.7592 | $0.7747 | 2.76% |
| Oct 20, 2025 | $0.7912 | $0.8390 | $0.7720 | $0.7968 | 0.71% |
| Oct 19, 2025 | $0.7527 | $0.8083 | $0.7430 | $0.7913 | 5.13% |
| Oct 18, 2025 | $0.7422 | $0.7745 | $0.7359 | $0.7528 | 1.43% |
Om Virtuals Protocol historiske data
This page lists daily Virtuals Protocol (VIRTUAL) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.
See also: Virtuals Protocol live price · VIRTUAL to USD converter