Virtuals Protocol (VIRTUAL) 2025 Fiyat Geçmişi

In 2025, Virtuals Protocol opened at $0.4199 and closed the year at $0.6458, a change of +53.80%. The highest price was $2.5890 and the lowest $0.2772.

Tarih	Açılış	Yüksek	Düşük	Kapanış	Değişim	Hacim	Piyasa Değeri
Dec 31, 2025	$0.6779	$0.6883	$0.6390	$0.6458	4.74%	$4,920,419	$445,709,828
Dec 30, 2025	$0.6801	$0.6956	$0.6719	$0.6780	0.31%	$4,897,769	$446,513,931
Dec 29, 2025	$0.6981	$0.7265	$0.6781	$0.6802	2.56%	$9,712,988	$457,923,726
Dec 28, 2025	$0.7101	$0.7140	$0.6874	$0.6981	1.69%	$2,561,294	$467,368,688
Dec 27, 2025	$0.6947	$0.7148	$0.6893	$0.7100	2.20%	$2,849,200	$457,473,130
Dec 26, 2025	$0.6710	$0.7209	$0.6671	$0.6946	3.52%	$5,189,199	$441,843,366
Dec 25, 2025	$0.6983	$0.7050	$0.6688	$0.6709	3.92%	$4,094,498	$459,668,707
Dec 24, 2025	$0.7010	$0.7051	$0.6501	$0.6984	0.37%	$7,501,662	$460,114,851
Dec 23, 2025	$0.7103	$0.7179	$0.6771	$0.7010	1.31%	$6,983,603	$465,573,252
Dec 22, 2025	$0.7088	$0.7408	$0.6929	$0.7103	0.21%	$8,661,851	$465,480,746
Dec 21, 2025	$0.7240	$0.7359	$0.6868	$0.7087	2.11%	$5,829,438	$475,827,509
Dec 20, 2025	$0.7103	$0.7368	$0.7009	$0.7241	1.94%	$5,323,554	$466,196,565
Dec 19, 2025	$0.6428	$0.7175	$0.6291	$0.7104	10.52%	$9,069,307	$422,731,593
Dec 18, 2025	$0.6799	$0.7171	$0.6315	$0.6427	5.47%	$10,329,070	$445,721,158
Dec 17, 2025	$0.7229	$0.7841	$0.6748	$0.6798	5.96%	$14,026,343	$473,975,586
Dec 16, 2025	$0.7227	$0.7346	$0.6969	$0.7230	0.04%	$6,977,674	$475,821,087
Dec 15, 2025	$0.7631	$0.7933	$0.7028	$0.7228	5.28%	$9,151,751	$501,859,747
Dec 14, 2025	$0.8083	$0.8135	$0.7548	$0.7631	5.59%	$4,542,848	$531,823,988
Dec 13, 2025	$0.8002	$0.8155	$0.7955	$0.8084	1.02%	$2,371,684	$524,988,151
Dec 12, 2025	$0.8417	$0.8575	$0.7776	$0.8003	4.92%	$8,203,536	$552,367,384
Dec 11, 2025	$0.8406	$0.8600	$0.7922	$0.8418	0.14%	$10,412,049	$552,748,458
Dec 10, 2025	$0.8865	$0.9116	$0.8382	$0.8407	5.17%	$12,539,618	$581,406,779
Dec 9, 2025	$0.8343	$0.9218	$0.8304	$0.8865	6.26%	$12,201,525	$547,868,919
Dec 8, 2025	$0.8306	$0.8797	$0.8249	$0.8343	0.45%	$7,772,033	$544,491,275
Dec 7, 2025	$0.8512	$0.8799	$0.8061	$0.8304	2.44%	$11,507,245	$559,139,706
Dec 6, 2025	$0.8444	$0.8677	$0.8284	$0.8511	0.79%	$7,711,457	$555,400,512
Dec 5, 2025	$0.9169	$0.9324	$0.8307	$0.8444	7.91%	$13,397,138	$602,683,170
Dec 4, 2025	$0.9857	$1.0134	$0.9007	$0.9170	6.97%	$19,180,920	$648,549,376
Dec 3, 2025	$0.9189	$1.0127	$0.9148	$0.9856	7.26%	$24,040,430	$604,080,634
Dec 2, 2025	$0.8355	$0.9462	$0.8195	$0.9189	9.98%	$17,778,674	$551,447,150
Dec 1, 2025	$0.9061	$0.9089	$0.7998	$0.8355	7.79%	$23,597,992	$599,796,251
Nov 30, 2025	$0.9342	$0.9494	$0.9051	$0.9062	3.00%	$6,800,235	$615,365,865
Nov 29, 2025	$0.9354	$0.9499	$0.9236	$0.9342	0.13%	$5,978,066	$617,540,168
Nov 28, 2025	$1.0032	$1.0106	$0.9342	$0.9355	6.75%	$12,862,345	$659,604,182
Nov 27, 2025	$0.9775	$1.0588	$0.9674	$1.0033	2.64%	$31,118,090	$641,578,440
Nov 26, 2025	$0.9174	$0.9936	$0.8758	$0.9776	6.56%	$14,439,205	$602,627,945
Nov 25, 2025	$0.9362	$0.9490	$0.8853	$0.9173	2.02%	$13,350,345	$613,681,455
Nov 24, 2025	$0.8820	$0.9488	$0.8646	$0.9362	6.15%	$15,433,540	$581,146,829
Nov 23, 2025	$0.8777	$0.9409	$0.8721	$0.8821	0.50%	$14,348,275	$578,132,931
Nov 22, 2025	$0.9134	$0.9261	$0.8634	$0.8778	3.90%	$13,277,071	$600,046,642
Nov 21, 2025	$0.9966	$1.0098	$0.8737	$0.9133	8.36%	$32,087,429	$657,265,351
Nov 20, 2025	$1.1462	$1.1546	$0.9819	$0.9967	13.04%	$27,848,522	$748,154,868
Nov 19, 2025	$1.1370	$1.1468	$1.0187	$1.1463	0.82%	$28,843,566	$746,687,411
Nov 18, 2025	$1.0602	$1.1427	$1.0310	$1.1371	7.25%	$25,689,137	$696,833,455
Nov 17, 2025	$1.1073	$1.1510	$1.0505	$1.0602	4.25%	$24,929,703	$730,530,466
Nov 16, 2025	$1.1496	$1.19	$1.0670	$1.1072	3.69%	$26,037,790	$748,651,300
Nov 15, 2025	$1.1749	$1.2025	$1.1206	$1.1497	2.14%	$19,961,407	$772,937,462
Nov 14, 2025	$1.2452	$1.2557	$1.1450	$1.1749	5.65%	$43,043,840	$818,386,937
Nov 13, 2025	$1.2568	$1.3326	$1.1823	$1.2453	0.92%	$39,223,998	$826,511,435
Nov 12, 2025	$1.3349	$1.4594	$1.2282	$1.2568	5.85%	$53,680,502	$877,093,383
Nov 11, 2025	$1.4656	$1.4804	$1.3138	$1.3349	8.92%	$43,112,721	$962,754,469
Nov 10, 2025	$1.4568	$1.6438	$1.4054	$1.4656	0.60%	$73,090,408	$962,081,931
Nov 9, 2025	$1.3754	$1.4742	$1.2843	$1.4569	5.93%	$50,964,811	$907,280,481
Nov 8, 2025	$1.5048	$1.6110	$1.3270	$1.3754	8.60%	$69,888,398	$986,485,291
Nov 7, 2025	$1.1929	$1.5518	$1.1740	$1.5049	26.15%	$112,348,445	$786,720,320
Nov 6, 2025	$1.3851	$1.43	$1.1677	$1.1929	13.88%	$59,992,700	$918,523,668
Nov 5, 2025	$1.3611	$1.4376	$1.2363	$1.3851	1.76%	$66,729,762	$893,845,626
Nov 4, 2025	$1.4608	$1.4728	$1.2750	$1.3611	6.83%	$100,628,822	$945,658,690
Nov 3, 2025	$1.6730	$1.6937	$1.3152	$1.4608	12.68%	$102,177,618	$1,096,030,100
Nov 2, 2025	$1.8335	$1.8545	$1.6048	$1.6730	8.75%	$72,436,965	$1,204,987,026
Nov 1, 2025	$1.3596	$1.8999	$1.3424	$1.8336	34.86%	$183,377,190	$901,640,663
Oct 31, 2025	$1.2552	$1.4649	$1.2465	$1.3596	8.32%	$64,778,143	$824,615,218
Oct 30, 2025	$1.5159	$1.5546	$1.2070	$1.2552	17.20%	$79,211,971	$977,651,916
Oct 29, 2025	$1.4968	$1.5950	$1.4324	$1.5158	1.27%	$62,589,964	$990,167,761
Oct 28, 2025	$1.4324	$1.6853	$1.3613	$1.4969	4.50%	$94,014,898	$947,164,559
Oct 27, 2025	$1.5109	$1.6477	$1.3981	$1.4321	5.22%	$86,688,035	$998,279,751
Oct 26, 2025	$1.3172	$1.5761	$1.1750	$1.5107	14.69%	$99,650,981	$861,223,035
Oct 25, 2025	$1.0022	$1.39	$0.9734	$1.3172	31.43%	$128,471,500	$661,297,688
Oct 24, 2025	$0.7837	$1.0130	$0.7774	$1.0027	27.94%	$53,273,900	$515,570,664
Oct 23, 2025	$0.7362	$0.7962	$0.7310	$0.7836	6.44%	$5,322,923	$482,002,507
Oct 22, 2025	$0.7744	$0.7834	$0.7081	$0.7361	4.95%	$8,095,844	$512,237,229
Oct 21, 2025	$0.7967	$0.8515	$0.7592	$0.7747	2.76%	$8,993,246	$525,025,158
Oct 20, 2025	$0.7912	$0.8390	$0.7720	$0.7968	0.71%	$6,036,806	$523,378,733
Oct 19, 2025	$0.7527	$0.8083	$0.7430	$0.7913	5.13%	$5,512,852	$497,413,692
Oct 18, 2025	$0.7422	$0.7745	$0.7359	$0.7528	1.43%	$3,955,629	$492,018,478
Oct 17, 2025	$0.7671	$0.7866	$0.6948	$0.7422	3.25%	$12,819,502	—
Oct 16, 2025	$0.7743	$0.8810	$0.7533	$0.7670	0.94%	$24,227,133	—
Oct 15, 2025	$0.8198	$0.8365	$0.7568	$0.7742	5.56%	$6,243,835	—
Oct 14, 2025	$0.8702	$0.8800	$0.7605	$0.8199	5.78%	$13,703,547	—
Oct 13, 2025	$0.7888	$0.8795	$0.7655	$0.8702	10.32%	$20,464,934	—
Oct 12, 2025	$0.7061	$0.8129	$0.6749	$0.7886	11.68%	$14,298,325	—
Oct 11, 2025	$0.7245	$0.7715	$0.6641	$0.7059	2.57%	$18,722,108	—
Oct 10, 2025	$1.0516	$1.0856	$0.2772	$0.7249	31.07%	$36,438,031	—
Oct 9, 2025	$1.1266	$1.1301	$1.0261	$1.0515	6.67%	$9,898,869	—
Oct 8, 2025	$1.0871	$1.1501	$1.0566	$1.1265	3.62%	$11,471,344	—
Oct 7, 2025	$1.1687	$1.1850	$1.0812	$1.0867	7.02%	$14,046,215	—
Oct 6, 2025	$1.0849	$1.1796	$1.0718	$1.1685	7.71%	$9,127,912	—
Oct 5, 2025	$1.1084	$1.1590	$1.0748	$1.0848	2.13%	$7,059,859	—
Oct 4, 2025	$1.1403	$1.1488	$1.0799	$1.1084	2.80%	$3,898,401	—
Oct 3, 2025	$1.1597	$1.1710	$1.1108	$1.1402	1.68%	$11,208,746	—
Oct 2, 2025	$1.0886	$1.18	$1.0795	$1.1598	6.54%	$11,757,004	—
Oct 1, 2025	$1.0130	$1.1028	$1.0053	$1.0885	7.45%	$9,637,476	—
Sep 30, 2025	$1.0285	$1.0321	$0.9737	$1.0129	1.52%	$8,514,038	—
Sep 29, 2025	$1.0526	$1.0567	$1.0082	$1.0283	2.31%	$7,121,883	—
Sep 28, 2025	$1.0238	$1.0610	$0.9914	$1.0527	2.82%	$5,223,488	—
Sep 27, 2025	$1.0439	$1.0535	$1.0206	$1.0237	1.94%	$4,756,965	—
Sep 26, 2025	$1.0004	$1.0576	$0.9895	$1.0439	4.35%	$10,867,810	—
Sep 25, 2025	$1.0898	$1.0922	$0.9856	$1.0005	8.19%	$18,547,738	—
Sep 24, 2025	$1.0847	$1.1174	$1.0507	$1.0898	0.47%	$10,283,821	—
Sep 23, 2025	$1.1160	$1.1192	$1.0752	$1.0846	2.81%	$8,957,404	—
Sep 22, 2025	$1.2231	$1.2303	$1.0436	$1.1160	8.76%	$22,032,762	—
Sep 21, 2025	$1.2607	$1.2741	$1.2207	$1.2233	2.97%	$5,167,930	—
Sep 20, 2025	$1.2583	$1.2926	$1.2441	$1.2608	0.20%	$6,527,648	—
Sep 19, 2025	$1.3586	$1.3632	$1.2475	$1.2583	7.38%	$9,131,039	—
Sep 18, 2025	$1.3610	$1.3881	$1.3214	$1.3585	0.18%	$14,644,011	—
Sep 17, 2025	$1.2456	$1.3760	$1.2170	$1.3609	9.26%	$18,500,681	—
Sep 16, 2025	$1.2252	$1.2577	$1.2077	$1.2455	1.66%	$8,182,353	—
Sep 15, 2025	$1.2702	$1.2934	$1.1821	$1.2253	3.53%	$13,305,941	—
Sep 14, 2025	$1.36	$1.3618	$1.2522	$1.27	6.62%	$11,351,540	—
Sep 13, 2025	$1.3306	$1.4089	$1.3010	$1.36	2.21%	$22,014,388	—
Sep 12, 2025	$1.2837	$1.3430	$1.2608	$1.3305	3.65%	$12,683,209	—
Sep 11, 2025	$1.2575	$1.2862	$1.2150	$1.2837	2.08%	$16,808,575	—
Sep 10, 2025	$1.2573	$1.3098	$1.2380	$1.2576	0.02%	$35,269,583	—
Sep 9, 2025	$1.2816	$1.3381	$1.2376	$1.2572	1.90%	$38,648,822	—
Sep 8, 2025	$1.1435	$1.29	$1.1357	$1.2815	12.07%	$28,268,835	—
Sep 7, 2025	$1.1113	$1.1561	$1.1089	$1.1436	2.91%	$7,426,019	—
Sep 6, 2025	$1.0999	$1.1216	$1.0812	$1.1114	1.05%	$5,344,872	—
Sep 5, 2025	$1.0579	$1.1203	$1.0565	$1.0998	3.96%	$13,049,480	—
Sep 4, 2025	$1.1337	$1.1387	$1.0342	$1.0580	6.68%	$10,528,445	—
Sep 3, 2025	$1.0627	$1.1625	$1.05	$1.1336	6.67%	$16,679,982	—
Sep 2, 2025	$1.0268	$1.0631	$1.0040	$1.0626	3.49%	$14,173,370	—
Sep 1, 2025	$1.1094	$1.1265	$1.0035	$1.0267	7.45%	$15,393,427	—
Aug 31, 2025	$1.1511	$1.17	$1.1087	$1.1094	3.62%	$5,305,739	—
Aug 30, 2025	$1.1343	$1.1648	$1.1155	$1.1509	1.46%	$5,698,362	—
Aug 29, 2025	$1.2115	$1.2146	$1.1103	$1.1342	6.38%	$16,638,396	—
Aug 28, 2025	$1.1584	$1.2208	$1.1450	$1.2114	4.58%	$12,691,710	—
Aug 27, 2025	$1.1802	$1.1989	$1.1527	$1.1584	1.85%	$14,303,700	—
Aug 26, 2025	$1.1179	$1.1945	$1.1107	$1.1803	5.58%	$14,171,388	—
Aug 25, 2025	$1.2338	$1.2893	$1.0823	$1.1178	9.40%	$34,120,231	—
Aug 24, 2025	$1.2840	$1.3072	$1.1958	$1.2335	3.93%	$19,475,239	—
Aug 23, 2025	$1.3268	$1.3324	$1.19	$1.2838	3.24%	$14,241,544	—
Aug 22, 2025	$1.1846	$1.36	$1.1330	$1.3267	12.00%	$36,051,382	—
Aug 21, 2025	$1.2605	$1.2710	$1.1769	$1.1845	6.03%	$13,202,666	—
Aug 20, 2025	$1.1677	$1.3059	$1.1534	$1.2606	7.96%	$22,462,934	—
Aug 19, 2025	$1.2138	$1.2419	$1.1494	$1.1676	3.81%	$19,802,909	—
Aug 18, 2025	$1.3050	$1.3122	$1.2020	$1.2137	7.00%	$28,295,638	—
Aug 17, 2025	$1.2095	$1.3591	$1.1996	$1.3050	7.90%	$20,996,370	—
Aug 16, 2025	$1.1946	$1.2178	$1.1759	$1.2093	1.23%	$7,224,206	—
Aug 15, 2025	$1.1879	$1.2441	$1.1517	$1.1947	0.57%	$19,021,861	—
Aug 14, 2025	$1.3758	$1.3986	$1.1655	$1.1880	13.65%	$42,439,951	—
Aug 13, 2025	$1.3392	$1.4117	$1.3263	$1.3758	2.73%	$25,094,558	—
Aug 12, 2025	$1.3127	$1.3942	$1.2834	$1.3392	2.02%	$24,239,932	—
Aug 11, 2025	$1.4527	$1.4897	$1.2948	$1.3128	9.63%	$33,857,946	—
Aug 10, 2025	$1.4203	$1.4750	$1.35	$1.4526	2.27%	$26,836,204	—
Aug 9, 2025	$1.3714	$1.4590	$1.3621	$1.4204	3.57%	$21,614,887	—
Aug 8, 2025	$1.3337	$1.3785	$1.3130	$1.3715	2.83%	$21,116,553	—
Aug 7, 2025	$1.2319	$1.3572	$1.2112	$1.3338	8.27%	$24,590,972	—
Aug 6, 2025	$1.1844	$1.24	$1.1495	$1.2321	4.03%	$11,955,017	—
Aug 5, 2025	$1.2577	$1.2685	$1.1580	$1.1842	5.84%	$14,120,498	—
Aug 4, 2025	$1.2191	$1.2672	$1.1990	$1.2576	3.16%	$11,922,714	—
Aug 3, 2025	$1.1533	$1.2459	$1.1343	$1.2191	5.71%	$19,706,627	—
Aug 2, 2025	$1.2155	$1.2256	$1.1217	$1.1531	5.13%	$17,124,354	—
Aug 1, 2025	$1.2531	$1.2574	$1.1652	$1.2154	3.01%	$35,058,700	—
Jul 31, 2025	$1.3431	$1.3830	$1.2496	$1.2530	6.71%	$17,523,477	—
Jul 30, 2025	$1.3770	$1.3899	$1.2550	$1.3430	2.47%	$29,041,138	—
Jul 29, 2025	$1.4520	$1.4947	$1.3318	$1.3771	5.16%	$28,929,527	—
Jul 28, 2025	$1.6004	$1.6194	$1.4241	$1.4520	9.27%	$26,991,712	—
Jul 27, 2025	$1.5698	$1.6240	$1.5658	$1.6003	1.94%	$12,552,466	—
Jul 26, 2025	$1.5686	$1.6090	$1.5556	$1.5698	0.08%	$12,478,564	—
Jul 25, 2025	$1.5423	$1.5790	$1.4739	$1.5686	1.71%	$31,650,473	—
Jul 24, 2025	$1.7099	$1.7214	$1.5122	$1.5423	9.80%	$42,920,307	—
Jul 23, 2025	$1.9386	$1.9398	$1.6232	$1.7098	11.80%	$48,792,629	—
Jul 22, 2025	$1.9185	$1.9675	$1.7776	$1.9385	1.04%	$58,528,447	—
Jul 21, 2025	$1.8256	$1.9588	$1.70	$1.9184	5.08%	$52,830,359	—
Jul 20, 2025	$1.7732	$1.8876	$1.7566	$1.8256	2.96%	$31,981,760	—
Jul 19, 2025	$1.7426	$1.7941	$1.6972	$1.7731	1.75%	$15,026,101	—
Jul 18, 2025	$1.8072	$1.9282	$1.6760	$1.7426	3.57%	$57,820,605	—
Jul 17, 2025	$1.7793	$1.9254	$1.7055	$1.8071	1.56%	$70,083,672	—
Jul 16, 2025	$1.6859	$1.8536	$1.6260	$1.7792	5.53%	$38,837,818	—
Jul 15, 2025	$1.69	$1.7009	$1.5715	$1.6858	0.25%	$41,295,472	—
Jul 14, 2025	$1.7091	$1.85	$1.6260	$1.6898	1.13%	$45,159,623	—
Jul 13, 2025	$1.7078	$1.7903	$1.6809	$1.7090	0.07%	$22,576,043	—
Jul 12, 2025	$1.7136	$1.7797	$1.6372	$1.7078	0.34%	$23,709,714	—
Jul 11, 2025	$1.7614	$1.8809	$1.4628	$1.7134	2.73%	$49,754,421	—
Jul 10, 2025	$1.56	$1.7922	$1.5541	$1.7616	12.92%	$47,877,253	—
Jul 9, 2025	$1.4733	$1.5791	$1.4422	$1.5599	5.88%	$29,608,833	—
Jul 8, 2025	$1.4976	$1.5208	$1.43	$1.4732	1.63%	$18,960,182	—
Jul 7, 2025	$1.5528	$1.5973	$1.4642	$1.4976	3.55%	$17,777,583	—
Jul 6, 2025	$1.5415	$1.5949	$1.5173	$1.5528	0.73%	$18,027,731	—
Jul 5, 2025	$1.5492	$1.6222	$1.5148	$1.5414	0.50%	$17,157,242	—
Jul 4, 2025	$1.6579	$1.6761	$1.51	$1.5492	6.56%	$28,274,810	—
Jul 3, 2025	$1.6060	$1.7150	$1.5872	$1.6580	3.24%	$33,909,248	—
Jul 2, 2025	$1.4315	$1.66	$1.4025	$1.6060	12.19%	$35,368,583	—
Jul 1, 2025	$1.5045	$1.5180	$1.4198	$1.4317	4.84%	$15,185,475	—
Jun 30, 2025	$1.6241	$1.6372	$1.4675	$1.5044	7.37%	$32,724,833	—
Jun 29, 2025	$1.52	$1.6707	$1.4776	$1.6241	6.85%	$25,719,557	—
Jun 28, 2025	$1.4592	$1.5457	$1.4379	$1.52	4.17%	$16,188,249	—
Jun 27, 2025	$1.4428	$1.5292	$1.4060	$1.4591	1.13%	$29,067,265	—
Jun 26, 2025	$1.4335	$1.5765	$1.3832	$1.4430	0.66%	$40,896,506	—
Jun 25, 2025	$1.5977	$1.6474	$1.4281	$1.4335	10.28%	$42,756,116	—
Jun 24, 2025	$1.6935	$1.7318	$1.5650	$1.5977	5.66%	$43,434,944	—
Jun 23, 2025	$1.3733	$1.7630	$1.3350	$1.6934	23.31%	$63,050,632	—
Jun 22, 2025	$1.4054	$1.4503	$1.2608	$1.3732	2.29%	$52,442,914	—
Jun 21, 2025	$1.5463	$1.5774	$1.3469	$1.4051	9.13%	$34,714,848	—
Jun 20, 2025	$1.6702	$1.7699	$1.5195	$1.5462	7.42%	$35,824,047	—
Jun 19, 2025	$1.6953	$1.7396	$1.6361	$1.6702	1.48%	$29,142,710	—
Jun 18, 2025	$1.6995	$1.7226	$1.5685	$1.6953	0.25%	$36,604,709	—
Jun 17, 2025	$1.8247	$2.00	$1.6544	$1.6994	6.87%	$49,737,838	—
Jun 16, 2025	$1.8423	$2.0146	$1.70	$1.8250	0.94%	$49,184,227	—
Jun 15, 2025	$1.8086	$1.8680	$1.7781	$1.8422	1.86%	$19,272,194	—
Jun 14, 2025	$1.9098	$1.9359	$1.77	$1.8086	5.30%	$28,980,484	—
Jun 13, 2025	$1.8607	$1.9110	$1.7061	$1.9099	2.64%	$58,015,372	—
Jun 12, 2025	$2.1112	$2.1565	$1.8540	$1.8599	11.90%	$66,499,050	—
Jun 11, 2025	$2.1071	$2.3227	$2.0469	$2.1110	0.19%	$54,973,102	—
Jun 10, 2025	$2.0122	$2.1361	$1.9311	$2.1071	4.72%	$41,080,958	—
Jun 9, 2025	$1.8254	$2.04	$1.7641	$2.0123	10.24%	$56,717,841	—
Jun 8, 2025	$1.8281	$1.89	$1.7484	$1.8253	0.15%	$23,672,044	—
Jun 7, 2025	$1.8569	$1.9192	$1.8038	$1.8278	1.57%	$40,791,539	—
Jun 6, 2025	$1.6540	$1.90	$1.6192	$1.8569	12.27%	$71,739,892	—
Jun 5, 2025	$1.7849	$1.8487	$1.6071	$1.6539	7.34%	$59,010,094	—
Jun 4, 2025	$1.9408	$1.9836	$1.6911	$1.7854	8.01%	$54,665,533	—
Jun 3, 2025	$1.9742	$2.0827	$1.9189	$1.9408	1.69%	$51,714,418	—
Jun 2, 2025	$2.0641	$2.0698	$1.8630	$1.9741	4.36%	$52,213,321	—
Jun 1, 2025	$2.0152	$2.1156	$1.8920	$2.0644	2.44%	$49,095,620	—
May 31, 2025	$1.9342	$2.1437	$1.8048	$2.0152	4.19%	$82,125,097	—
May 30, 2025	$2.2543	$2.3176	$1.9286	$1.9341	14.20%	$80,549,422	—
May 29, 2025	$2.3299	$2.4542	$2.20	$2.2547	3.23%	$60,479,448	—
May 28, 2025	$2.4454	$2.48	$2.2760	$2.3299	4.72%	$61,093,989	—
May 27, 2025	$2.1324	$2.5890	$2.0523	$2.4455	14.68%	$105,372,153	—
May 26, 2025	$2.0315	$2.29	$2.0178	$2.1323	4.96%	$75,209,813	—
May 25, 2025	$2.0062	$2.0503	$1.8214	$2.0315	1.26%	$42,836,657	—
May 24, 2025	$1.9395	$2.0747	$1.9239	$2.0060	3.43%	$34,540,193	—
May 23, 2025	$2.0504	$2.2663	$1.8985	$1.9393	5.42%	$108,182,004	—
May 22, 2025	$1.9851	$2.0728	$1.9467	$2.0506	3.30%	$44,689,916	—
May 21, 2025	$1.9399	$2.1433	$1.8880	$1.9850	2.32%	$63,201,198	—
May 20, 2025	$1.9485	$2.0446	$1.8655	$1.9398	0.45%	$48,048,368	—
May 19, 2025	$2.0319	$2.0645	$1.7723	$1.9482	4.12%	$72,929,575	—
May 18, 2025	$1.6862	$2.1034	$1.6679	$2.0322	20.52%	$75,560,495	—
May 17, 2025	$1.7953	$1.8065	$1.6463	$1.6861	6.08%	$30,073,704	—
May 16, 2025	$1.8255	$1.9396	$1.7666	$1.7953	1.65%	$34,836,928	—
May 15, 2025	$1.9890	$2.0366	$1.70	$1.8256	8.22%	$50,687,005	—
May 14, 2025	$2.0465	$2.0567	$1.9195	$1.9888	2.82%	$44,391,634	—
May 13, 2025	$1.9963	$2.1563	$1.8806	$2.0465	2.51%	$60,804,841	—
May 12, 2025	$1.9473	$2.2213	$1.8314	$1.9963	2.52%	$120,902,089	—
May 11, 2025	$2.0122	$2.06	$1.8604	$1.9472	3.23%	$55,061,013	—
May 10, 2025	$1.9484	$2.0608	$1.8735	$2.0124	3.28%	$69,517,247	—
May 9, 2025	$2.0877	$2.1852	$1.8767	$1.9484	6.67%	$127,585,367	—
May 8, 2025	$1.3922	$2.1416	$1.3653	$2.0871	49.91%	$127,889,411	—
May 7, 2025	$1.4896	$1.5266	$1.2703	$1.3919	6.56%	$56,352,204	—
May 6, 2025	$1.6538	$1.7029	$1.3827	$1.4898	9.92%	$78,976,893	—
May 5, 2025	$1.6380	$1.8490	$1.5786	$1.6538	0.96%	$61,471,513	—
May 4, 2025	$1.6937	$1.7567	$1.5784	$1.6380	3.29%	$52,738,120	—
May 3, 2025	$1.7608	$1.8489	$1.66	$1.6927	3.87%	$47,965,952	—
May 2, 2025	$1.6394	$1.8940	$1.5871	$1.7599	7.35%	$74,711,832	—
May 1, 2025	$1.5390	$1.7950	$1.4944	$1.6394	6.52%	$83,825,345	—
Apr 30, 2025	$1.3789	$1.5496	$1.1967	$1.5391	11.62%	$54,041,346	—
Apr 29, 2025	$1.4027	$1.5352	$1.3401	$1.3789	1.70%	$57,683,366	—
Apr 28, 2025	$1.0691	$1.4372	$1.0275	$1.4029	31.22%	$68,983,796	—
Apr 27, 2025	$1.1062	$1.1681	$1.0466	$1.0685	3.41%	$29,742,120	—
Apr 26, 2025	$0.9241	$1.1805	$0.9188	$1.1062	19.71%	$52,408,480	—
Apr 25, 2025	$0.7749	$0.9855	$0.7371	$0.9239	19.23%	$37,559,797	—
Apr 24, 2025	$0.7263	$0.7751	$0.6732	$0.7751	6.72%	$13,957,646	—
Apr 23, 2025	$0.6898	$0.8518	$0.6898	$0.7264	5.31%	$25,334,540	—
Apr 22, 2025	$0.5676	$0.6999	$0.5505	$0.6898	21.53%	$7,801,282	—
Apr 21, 2025	$0.5736	$0.6013	$0.5609	$0.5677	1.03%	$3,676,908	—
Apr 20, 2025	$0.5826	$0.5894	$0.5482	$0.5734	1.58%	$2,922,236	—
Apr 19, 2025	$0.5867	$0.5924	$0.5642	$0.5827	0.68%	$2,454,593	—
Apr 18, 2025	$0.5565	$0.6000	$0.5424	$0.5869	5.46%	$4,717,468	—
Apr 17, 2025	$0.5367	$0.5723	$0.5253	$0.5565	3.69%	$3,339,171	—
Apr 16, 2025	$0.5584	$0.5646	$0.5286	$0.5368	3.87%	$4,815,057	—
Apr 15, 2025	$0.5779	$0.6300	$0.5556	$0.5585	3.36%	$7,083,131	—
Apr 14, 2025	$0.5404	$0.5924	$0.5342	$0.5777	6.90%	$5,156,425	—
Apr 13, 2025	$0.6136	$0.6373	$0.5227	$0.5408	11.86%	$6,807,837	—
Apr 12, 2025	$0.5283	$0.6181	$0.5195	$0.6136	16.15%	$16,355,606	—
Apr 11, 2025	$0.4199	$0.6000	$0.4199	$0.5280	25.74%	$9,446,644	—

Virtuals Protocol geçmiş verileri hakkında

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.