VIRTUAL Coin Values VIRTUAL
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2024-07-05 | $0.0214900 | $0.0220400 | $0.0221900 | $0.0214400 |
2024-07-06 | $0.0220400 | $0.0228100 | $0.0228100 | $0.0204800 |
2024-07-07 | $0.0228100 | $0.0241600 | $0.0272600 | $0.0225400 |
2024-07-08 | $0.0241600 | $0.0263500 | $0.0273900 | $0.0234800 |
2024-07-09 | $0.0263500 | $0.0293000 | $0.0320500 | $0.0262500 |
2024-07-10 | $0.0293000 | $0.0298000 | $0.0304000 | $0.0289100 |
2024-07-11 | $0.0298000 | $0.0331100 | $0.0348000 | $0.0289600 |
2024-07-12 | $0.0331100 | $0.0331600 | $0.0338700 | $0.0325500 |
2024-07-13 | $0.0331600 | $0.0328700 | $0.0333800 | $0.0324900 |
2024-07-14 | $0.0328700 | $0.0324300 | $0.0330800 | $0.0314400 |
2024-07-15 | $0.0324300 | $0.0473900 | $0.0477400 | $0.0320300 |
2024-07-16 | $0.0473900 | $0.0472400 | $0.0515 | $0.0458100 |
2024-07-17 | $0.0472400 | $0.0499300 | $0.0508 | $0.0463500 |
2024-07-18 | $0.0499300 | $0.0531 | $0.0576 | $0.0498000 |
2024-07-19 | $0.0531 | $0.0577 | $0.0596 | $0.0526 |
2024-07-20 | $0.0577 | $0.0627 | $0.0648 | $0.0576 |
2024-07-21 | $0.0627 | $0.0622 | $0.0647 | $0.0605 |
2024-07-22 | $0.0622 | $0.0588 | $0.0664 | $0.0578 |
2024-07-23 | $0.0588 | $0.0592 | $0.0613 | $0.0577 |
2024-07-24 | $0.0592 | $0.0563 | $0.0601 | $0.0555 |
2024-07-25 | $0.0563 | $0.0479900 | $0.0583 | $0.0459000 |
2024-07-26 | $0.0479900 | $0.0521 | $0.0529 | $0.0478300 |
2024-07-27 | $0.0521 | $0.0520 | $0.0544 | $0.0487800 |
2024-07-28 | $0.0520 | $0.0522 | $0.0539 | $0.0510 |
2024-07-29 | $0.0522 | $0.0500000 | $0.0545 | $0.0500000 |
2024-07-30 | $0.0500000 | $0.0474300 | $0.0505 | $0.0462200 |
2024-07-31 | $0.0474300 | $0.0517 | $0.0547 | $0.0458200 |
2024-08-01 | $0.0517 | $0.0474800 | $0.0537 | $0.0460100 |
2024-08-02 | $0.0474800 | $0.0429800 | $0.0485300 | $0.0422300 |
2024-08-03 | $0.0429800 | $0.0419300 | $0.0452000 | $0.0415600 |
2024-08-04 | $0.0419300 | $0.0350100 | $0.0425500 | $0.0337500 |
2024-08-05 | $0.0350100 | $0.0321700 | $0.0351900 | $0.0276300 |
2024-08-06 | $0.0321700 | $0.0342000 | $0.0367800 | $0.0321600 |
2024-08-07 | $0.0342000 | $0.0319100 | $0.0448000 | $0.0269100 |
2024-08-08 | $0.0319100 | $0.0367100 | $0.0371700 | $0.0318400 |
2024-08-09 | $0.0367100 | $0.0350000 | $0.0416600 | $0.0335600 |
2024-08-10 | $0.0350000 | $0.0337700 | $0.0368500 | $0.0333500 |
2024-08-11 | $0.0337700 | $0.0298800 | $0.0354600 | $0.0297800 |
2024-08-12 | $0.0298800 | $0.0318900 | $0.0322900 | $0.0294300 |
2024-08-13 | $0.0318900 | $0.0315900 | $0.0322300 | $0.0307100 |
2024-08-14 | $0.0315900 | $0.0316500 | $0.0327300 | $0.0311700 |
2024-08-15 | $0.0316500 | $0.0306500 | $0.0332900 | $0.0300000 |
2024-08-16 | $0.0306500 | $0.0308300 | $0.0314400 | $0.0303000 |
2024-08-17 | $0.0308300 | $0.0306900 | $0.0310800 | $0.0303600 |
2024-08-18 | $0.0306900 | $0.0308000 | $0.0326500 | $0.0305100 |
2024-08-19 | $0.0308000 | $0.0302900 | $0.0311200 | $0.0298600 |
2024-08-20 | $0.0302900 | $0.0300200 | $0.0321600 | $0.0298000 |
2024-08-21 | $0.0300200 | $0.0323300 | $0.0509 | $0.0264400 |
2024-08-22 | $0.0323300 | $0.0318800 | $0.0391700 | $0.0257900 |
2024-08-23 | $0.0318800 | $0.0336500 | $0.0704 | $0.0284700 |
2024-08-24 | $0.0336500 | $0.0359400 | $0.0370000 | $0.0329500 |
2024-08-25 | $0.0359400 | $0.0359400 | $0.0365200 | $0.0356300 |
2024-08-26 | $0.0359400 | $0.0348600 | $0.0373500 | $0.0339900 |
2024-08-27 | $0.0348600 | $0.0336500 | $0.0377700 | $0.0332200 |
2024-08-28 | $0.0336500 | $0.0346500 | $0.0355700 | $0.0329200 |
2024-08-29 | $0.0346500 | $0.0342000 | $0.0359900 | $0.0338700 |
2024-08-30 | $0.0342000 | $0.0341200 | $0.0356800 | $0.0328300 |
2024-08-31 | $0.0341200 | $0.0340400 | $0.0344300 | $0.0337000 |
2024-09-01 | $0.0340400 | $0.0325200 | $0.0349900 | $0.0323300 |
2024-09-02 | $0.0325200 | $0.0337200 | $0.0348500 | $0.0324700 |
2024-09-03 | $0.0337200 | $0.0323800 | $0.0420900 | $0.0319200 |
2024-09-04 | $0.0323800 | $0.0305100 | $0.0323900 | $0.0297000 |
2024-09-05 | $0.0305100 | $0.0298900 | $0.0310200 | $0.0293300 |
2024-09-06 | $0.0298900 | $0.0281400 | $0.0307100 | $0.0273900 |
2024-09-07 | $0.0281400 | $0.0283900 | $0.0297200 | $0.0280700 |
2024-09-08 | $0.0283900 | $0.0287700 | $0.0296800 | $0.0277000 |
2024-09-09 | $0.0287700 | $0.0296500 | $0.0310600 | $0.0281300 |
2024-09-10 | $0.0296500 | $0.0298400 | $0.0300400 | $0.0289500 |
2024-09-11 | $0.0298400 | $0.0278200 | $0.0298400 | $0.0272500 |
2024-09-12 | $0.0278200 | $0.0293400 | $0.0299300 | $0.0276300 |
2024-09-13 | $0.0293400 | $0.0306100 | $0.0309000 | $0.0293100 |
2024-09-14 | $0.0306100 | $0.0299800 | $0.0313600 | $0.0295000 |
2024-09-15 | $0.0299800 | $0.0285300 | $0.0316300 | $0.0283600 |
2024-09-16 | $0.0285300 | $0.0280900 | $0.0292500 | $0.0277300 |
2024-09-17 | $0.0280900 | $0.0312300 | $0.0317200 | $0.0277100 |
2024-09-18 | $0.0312300 | $0.0311600 | $0.0317000 | $0.0298800 |
2024-09-19 | $0.0311600 | $0.0333100 | $0.0376600 | $0.0311100 |
2024-09-20 | $0.0333100 | $0.0318200 | $0.0433200 | $0.0308600 |
2024-09-21 | $0.0318200 | $0.0337500 | $0.0351400 | $0.0310600 |
2024-09-22 | $0.0337500 | $0.0397800 | $0.0404300 | $0.0330700 |
2024-09-23 | $0.0397800 | $0.0470500 | $0.0490600 | $0.0392500 |
2024-09-24 | $0.0470500 | $0.0524 | $0.0529 | $0.0463000 |
2024-09-25 | $0.0524 | $0.0503 | $0.0570 | $0.0501 |
2024-09-26 | $0.0503 | $0.0465600 | $0.0510 | $0.0461100 |
2024-09-27 | $0.0465600 | $0.0479000 | $0.0493100 | $0.0456200 |
2024-09-28 | $0.0479000 | $0.0495100 | $0.0495800 | $0.0473300 |
2024-09-29 | $0.0495100 | $0.0512 | $0.0534 | $0.0474300 |
2024-09-30 | $0.0512 | $0.0512 | $0.0516 | $0.0486800 |
2024-10-01 | $0.0512 | $0.0504 | $0.0555 | $0.0490600 |
2024-10-02 | $0.0504 | $0.0472200 | $0.0506 | $0.0461500 |
2024-10-03 | $0.0472200 | $0.0492900 | $0.0502 | $0.0467700 |
2024-10-04 | $0.0492900 | $0.0530 | $0.0535 | $0.0489200 |
2024-10-05 | $0.0530 | $0.0542 | $0.0548 | $0.0514 |
2024-10-06 | $0.0542 | $0.0562 | $0.0570 | $0.0538 |
2024-10-07 | $0.0562 | $0.0575 | $0.0586 | $0.0557 |
2024-10-08 | $0.0575 | $0.0581 | $0.0613 | $0.0564 |
2024-10-09 | $0.0581 | $0.0583 | $0.0624 | $0.0562 |
2024-10-10 | $0.0583 | $0.0557 | $0.0594 | $0.0535 |
2024-10-11 | $0.0557 | $0.0583 | $0.0591 | $0.0553 |
2024-10-12 | $0.0583 | $0.0586 | $0.0609 | $0.0581 |
2024-10-13 | $0.0586 | $0.0624 | $0.0625 | $0.0574 |
2024-10-14 | $0.0624 | $0.0672 | $0.0689 | $0.0612 |
2024-10-15 | $0.0672 | $0.0795 | $0.0803 | $0.0667 |
2024-10-16 | $0.0795 | $0.1064000 | $0.1213000 | $0.0764 |
2024-10-17 | $0.1064000 | $0.0881 | $0.1068000 | $0.0868 |
2024-10-18 | $0.0881 | $0.1047000 | $0.1051000 | $0.0881 |
2024-10-19 | $0.1047000 | $0.1225000 | $0.1375000 | $0.1026000 |
2024-10-20 | $0.1225000 | $0.1404000 | $0.1494000 | $0.1214000 |
2024-10-21 | $0.1404000 | $0.1521000 | $0.1755000 | $0.1304000 |
2024-10-22 | $0.1521000 | $0.1457000 | $0.1878000 | $0.1437000 |
2024-10-23 | $0.1457000 | $0.2003000 | $0.2158000 | $0.1454000 |
2024-10-24 | $0.2003000 | $0.2522000 | $0.2660000 | $0.1964000 |
2024-10-25 | $0.2522000 | $0.3969000 | $0.4134000 | $0.2432000 |
2024-10-26 | $0.3969000 | $0.4050000 | $0.5015000 | $0.3538000 |
2024-10-27 | $0.4050000 | $0.4988000 | $0.5095000 | $0.3949000 |
2024-10-28 | $0.4988000 | $0.4041000 | $0.5017000 | $0.3154000 |
2024-10-29 | $0.4041000 | $0.3929000 | $0.4426000 | $0.3843000 |
2024-10-30 | $0.3929000 | $0.3550000 | $0.3941000 | $0.2972000 |
2024-10-31 | $0.3550000 | $0.3350000 | $0.3564000 | $0.3085000 |
2024-11-01 | $0.3350000 | $0.4381000 | $0.4834000 | $0.3311000 |
2024-11-02 | $0.4381000 | $0.4098000 | $0.5021000 | $0.4067000 |
2024-11-03 | $0.4098000 | $0.3743000 | $0.4100000 | $0.3511000 |
2024-11-04 | $0.3743000 | $0.3423000 | $0.3830000 | $0.3188000 |
2024-11-05 | $0.3423000 | $0.3734000 | $0.3905000 | $0.3401000 |
2024-11-06 | $0.3734000 | $0.3861000 | $0.4361000 | $0.3735000 |
2024-11-07 | $0.3861000 | $0.3966000 | $0.4048000 | $0.3769000 |
2024-11-08 | $0.3966000 | $0.3769000 | $0.4059000 | $0.3720000 |
2024-11-09 | $0.3769000 | $0.3425000 | $0.3794000 | $0.3385000 |
2024-11-10 | $0.3425000 | $0.3432000 | $0.3567000 | $0.3326000 |
2024-11-11 | $0.3432000 | $0.3855000 | $0.3938000 | $0.3168000 |
2024-11-12 | $0.3855000 | $0.3969000 | $0.4264000 | $0.3662000 |
2024-11-13 | $0.3969000 | $0.3524000 | $0.4006000 | $0.3392000 |
2024-11-14 | $0.3524000 | $0.3841000 | $0.4007000 | $0.3315000 |
2024-11-15 | $0.3841000 | $0.5542000 | $0.6204000 | $0.3837000 |
2024-11-16 | $0.5542000 | $0.5316000 | $0.6048000 | $0.4986000 |
2024-11-17 | $0.5316000 | $0.4956000 | $0.5535000 | $0.4622000 |
2024-11-18 | $0.4956000 | $0.4579000 | $0.5252000 | $0.4274000 |
2024-11-19 | $0.4579000 | $0.5374000 | $0.5778000 | $0.4466000 |
2024-11-20 | $0.5374000 | $0.5463000 | $0.5994000 | $0.4961000 |
2024-11-21 | $0.5463000 | $0.5605000 | $0.5919000 | $0.5301000 |
2024-11-22 | $0.5605000 | $0.5294000 | $0.5713000 | $0.5079000 |
2024-11-23 | $0.5294000 | $0.5790000 | $0.5922000 | $0.5244000 |
2024-11-24 | $0.5790000 | $0.5524000 | $0.5984000 | $0.5359000 |
2024-11-25 | $0.5524000 | $0.5543000 | $0.5912000 | $0.5463000 |
2024-11-26 | $0.5543000 | $0.7081000 | $0.7675000 | $0.5512000 |
2024-11-27 | $0.7081000 | $0.9025000 | $0.9422000 | $0.6891000 |
2024-11-28 | $0.9025000 | $1.07 | $1.18 | $0.8504000 |
2024-11-29 | $1.07 | $1.37 | $1.46 | $1.07 |
2024-11-30 | $1.37 | $1.77 | $1.91 | $1.37 |
2024-12-01 | $1.77 | $1.46 | $1.81 | $1.45 |
2024-12-02 | $1.46 | $1.31 | $1.47 | $1.27 |
2024-12-03 | $1.31 | $1.64 | $1.73 | $1.30 |
2024-12-04 | $1.64 | $1.70 | $1.83 | $1.54 |
2024-12-05 | $1.70 | $1.74 | $1.77 | $1.54 |
2024-12-06 | $1.74 | $1.81 | $2.00 | $1.70 |
2024-12-07 | $1.81 | $1.67 | $1.88 | $1.61 |
2024-12-08 | $1.67 | $1.71 | $1.76 | $1.65 |
2024-12-09 | $1.71 | $1.55 | $1.71 | $1.36 |
2024-12-10 | $1.55 | $1.57 | $1.72 | $1.47 |
2024-12-11 | $1.57 | $1.91 | $1.96 | $1.50 |
2024-12-12 | $1.91 | $2.17 | $2.18 | $1.82 |
2024-12-13 | $2.17 | $2.46 | $2.62 | $2.11 |
2024-12-14 | $2.46 | $2.45 | $2.63 | $2.42 |
2024-12-15 | $2.45 | $2.71 | $2.77 | $2.33 |
2024-12-16 | $2.71 | $2.96 | $3.32 | $2.66 |
2024-12-17 | $2.96 | $2.58 | $3.00 | $2.53 |
2024-12-18 | $2.58 | $2.53 | $2.97 | $2.53 |
2024-12-19 | $2.53 | $2.27 | $2.73 | $2.11 |
2024-12-20 | $2.27 | $2.83 | $2.84 | $2.01 |
2024-12-21 | $2.83 | $2.50 | $2.85 | $2.45 |
2024-12-22 | $2.50 | $2.33 | $2.56 | $2.23 |
2024-12-23 | $2.33 | $3.03 | $3.05 | $2.25 |
2024-12-24 | $3.03 | $3.03 | $3.24 | $2.97 |
2024-12-25 | $3.03 | $3.17 | $3.29 | $2.90 |
2024-12-26 | $3.17 | $3.03 | $3.29 | $2.82 |
2024-12-27 | $3.03 | $3.54 | $3.59 | $2.93 |
2024-12-28 | $3.54 | $3.40 | $3.55 | $3.25 |
2024-12-29 | $3.40 | $3.59 | $3.73 | $3.36 |
2024-12-30 | $3.59 | $3.50 | $3.66 | $3.27 |
2024-12-31 | $3.50 | $3.91 | $4.12 | $3.39 |
2025-01-01 | $3.91 | $4.61 | $4.66 | $3.82 |
2025-01-02 | $4.61 | $4.54 | $5.12 | $4.36 |
2025-01-03 | $4.54 | $4.28 | $4.63 | $4.11 |
2025-01-04 | $4.28 | $4.42 | $4.54 | $4.15 |
2025-01-05 | $4.42 | $4.00 | $4.42 | $3.96 |
2025-01-06 | $4.00 | $3.86 | $4.44 | $3.84 |
2025-01-07 | $3.86 | $3.69 | $4.08 | $3.63 |
2025-01-08 | $3.69 | $3.59 | $3.74 | $3.22 |
2025-01-09 | $3.59 | $3.12 | $3.60 | $3.09 |
2025-01-10 | $3.12 | $3.15 | $3.52 | $2.93 |
2025-01-11 | $3.15 | $2.99 | $3.16 | $2.84 |
2025-01-12 | $2.99 | $2.68 | $3.00 | $2.66 |
2025-01-13 | $2.68 | $2.67 | $2.80 | $2.23 |
2025-01-14 | $2.67 | $3.01 | $3.12 | $2.60 |
2025-01-15 | $3.01 | $3.79 | $4.00 | $2.83 |
2025-01-16 | $3.79 | $3.34 | $3.91 | $3.34 |
2025-01-17 | $3.34 | $3.32 | $3.57 | $3.30 |
2025-01-18 | $3.32 | $3.06 | $3.34 | $2.80 |
2025-01-19 | $3.06 | $2.59 | $3.17 | $2.57 |
2025-01-20 | $2.59 | $2.70 | $2.89 | $2.45 |
2025-01-21 | $2.70 | $2.73 | $2.88 | $2.43 |
2025-01-22 | $2.73 | $2.75 | $3.14 | $2.70 |
2025-01-23 | $2.75 | $2.58 | $2.77 | $2.52 |
2025-01-24 | $2.58 | $2.44 | $2.68 | $2.43 |
2025-01-25 | $2.45 | $2.41 | $2.45 | $2.37 |
Pair | Exchange |
---|---|
VIRTUAL/USDT | ascendex |
VIRTUAL/ETH | bilaxy |
VIRTUAL/USDT | bingx |
VIRTUAL/USDT | bit2me |
VIRTUAL/USDT | bitget |
VIRTUAL/KRW | bithumb |
VIRTUAL/USDT | bitmart |
VIRTUAL/USDT | bitrue |
VIRTUAL/USD | bitso |
VIRTUAL/EUR | bitvavo |
VIRTUAL/USD | btse |
VIRTUAL/USDT | btse |
VIRTUAL/USDT | bybit |
VIRTUAL/INR | coindcx |
VIRTUAL/USDT | coinex |
VIRTUAL/PHP | coinspro |
VIRTUAL/USDT | coinw |
VIRTUAL/USD | cryptodotcom |
VIRTUAL/USDT | cryptodotcom |
VIRTUAL/USDT | cryptology |
VIRTUAL/USDT | digifinex |
VIRTUAL/USDT | gateio |
VIRTUAL/USDT | huobipro |
VIRTUAL/USDT | kucoin |
VIRTUAL/USDT | lbank |
VIRTUAL/BRL | mercadobitcoin |
VIRTUAL/USDC | mexc |
VIRTUAL/USDT | mexc |
VIRTUAL/USDT | phemex |
VIRTUAL/BTC | upbit |
VIRTUAL/KRW | upbit |
VIRTUAL/USDT | upbit |
VIRTUAL/USDT | xtpub |