Virtuals Protocol(VIRTUAL)今日
$1.0717
1年前
$0.032395
Virtuals Protocol 価格履歴
(VIRTUAL)期間: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $1.020896 | $1.1626 | $1.0179 | $1.139184 | $107.560M |
2025-09-02 | $1.064522 | $1.0615 | $1.0035 | $1.0272 | $3.324M |
2025-09-01 | $1.138727 | $1.1444 | $1.0492 | $1.065279 | $10.214M |
2025-08-31 | $1.156878 | $1.1696 | $1.1279 | $1.137948 | $52.593M |
2025-08-30 | $1.144290 | $1.1635 | $1.1101 | $1.157705 | $76.657M |
2025-08-29 | $1.191624 | $1.2176 | $1.1232 | $1.139536 | $132.096M |
2025-08-28 | $1.183401 | $1.2204 | $1.145 | $1.193491 | $123.294M |
2025-08-27 | $1.156441 | $1.1987 | $1.1549 | $1.181835 | $110.395M |
2025-08-26 | $1.174424 | $1.176 | $1.0822 | $1.156260 | $145.907M |
2025-08-25 | $1.220433 | $1.3071 | $1.1617 | $1.1633 | $7.007M |
2025-08-24 | $1.277521 | $1.2907 | $1.1958 | $1.219062 | $81.441M |
2025-08-23 | $1.299925 | $1.3537 | $1.2619 | $1.275164 | $173.622M |
2025-08-22 | $1.198196 | $1.3547 | $1.1336 | $1.289932 | $183.379M |
2025-08-21 | $1.230041 | $1.3046 | $1.1848 | $1.197086 | $158.166M |
2025-08-20 | $1.189399 | $1.2938 | $1.1491 | $1.232285 | $139.143M |
2025-08-19 | $1.229291 | $1.2479 | $1.1689 | $1.187196 | $158.264M |
2025-08-18 | $1.305658 | $1.3506 | $1.2021 | $1.232904 | $232.477M |
2025-08-17 | $1.191834 | $1.3591 | $1.1859 | $1.308237 | $104.566M |
2025-08-16 | $1.173756 | $1.2125 | $1.1619 | $1.191431 | $79.422M |
2025-08-15 | $1.230194 | $1.2444 | $1.1521 | $1.172559 | $172.376M |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-04
Virtuals Protocol(VIRTUAL)
