Virtuals Protocol price history in 2024
In 2024 Virtuals Protocol (VIRTUAL) went from $0.0300 on 2024-05-15 to $3.9521 on 2024-12-31, a change of +13073.82%. The highest price was $4.1399 on 2024-12-31 and the lowest $0.0150 on 2024-08-21. About $1.79B was traded across the year. The best day was 2024-10-25 (+52.34%) and the worst 2024-06-13 (-33.34%).
$0.0300Open · 2024-05-15
$3.9521Close · 2024-12-31
$4.1399High · 2024-12-31
$0.0150Low · 2024-08-21
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| May | $0.0300 | $0.15293 | $0.0300 | $0.085769 | $7.47M | +185.90% |
| June | $0.08547 | $0.1040 | $0.02829 | $0.029701 | $11.47M | -65.25% |
| July | $0.02955 | $0.0667 | $0.01973 | $0.051534 | $5.89M | +74.40% |
| August | $0.0512 | $0.1300 | $0.0150 | $0.034199 | $5.89M | -33.20% |
| September | $0.0340 | $0.05949 | $0.0271 | $0.051393 | $5.17M | +51.16% |
| October | $0.05116 | $0.5100 | $0.04706 | $0.335552 | $26.79M | +555.89% |
| November | $0.3358 | $1.9138 | $0.3164 | $1.7647 | $279.64M | +425.53% |
| December | $1.7628 | $4.1399 | $1.2582 | $3.9521 | $1.45B | +124.20% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $3.5059 | $4.1399 | $3.3971 | $3.9521 | $78.70M | +12.69% |
| 2024-12-30 | $3.601 | $3.6718 | $3.2699 | $3.5071 | $43.30M | -2.59% |
| 2024-12-29 | $3.4089 | $3.7382 | $3.3632 | $3.6004 | $60.63M | +5.62% |
| 2024-12-28 | $3.5427 | $3.564 | $3.252 | $3.4088 | $56.65M | -3.81% |
| 2024-12-27 | $3.0265 | $3.598 | $2.928 | $3.5438 | $83.83M | +17.07% |
| 2024-12-26 | $3.1693 | $3.2962 | $2.8189 | $3.0272 | $58.17M | -4.59% |
| 2024-12-25 | $3.0339 | $3.2932 | $2.8975 | $3.1728 | $50.94M | +4.55% |
| 2024-12-24 | $3.0253 | $3.2524 | $2.9687 | $3.0347 | $53.50M | +0.22% |
| 2024-12-23 | $2.3325 | $3.0553 | $2.2549 | $3.0279 | $50.62M | +29.81% |
| 2024-12-22 | $2.5011 | $2.5635 | $2.2324 | $2.3326 | $26.29M | -6.70% |
| 2024-12-21 | $2.8287 | $2.8495 | $2.4513 | $2.5001 | $40.06M | -11.65% |
| 2024-12-20 | $2.2737 | $2.84 | $1.9992 | $2.8297 | $58.88M | +24.59% |
| 2024-12-19 | $2.5316 | $2.7321 | $2.1029 | $2.2711 | $53.36M | -10.29% |
| 2024-12-18 | $2.5814 | $2.975 | $2.5176 | $2.5318 | $62.75M | -1.79% |
| 2024-12-17 | $2.9535 | $3.0056 | $2.527 | $2.5778 | $51.75M | -12.76% |
| 2024-12-16 | $2.711 | $3.3246 | $2.6575 | $2.9547 | $77.48M | +9.02% |
| 2024-12-15 | $2.4491 | $2.7747 | $2.3266 | $2.7103 | $38.81M | +10.63% |
| 2024-12-14 | $2.4562 | $2.6433 | $2.4119 | $2.45 | $52.88M | -0.24% |
| 2024-12-13 | $2.1746 | $2.619 | $2.1054 | $2.4559 | $69.86M | +12.94% |
| 2024-12-12 | $1.9099 | $2.1785 | $1.8173 | $2.1744 | $43.15M | +13.83% |
| 2024-12-11 | $1.5635 | $1.9569 | $1.4979 | $1.9102 | $30.79M | +21.96% |
| 2024-12-10 | $1.5446 | $1.7318 | $1.464 | $1.5662 | $35.83M | +1.36% |
| 2024-12-09 | $1.7092 | $1.7092 | $1.3433 | $1.5452 | $19.20M | -9.57% |
| 2024-12-08 | $1.6674 | $1.754 | $1.6412 | $1.7087 | $17.47M | +2.53% |
| 2024-12-07 | $1.8113 | $1.8742 | $1.6035 | $1.6666 | $16.98M | -7.88% |
| 2024-12-06 | $1.7321 | $1.9988 | $1.6945 | $1.8092 | $37.84M | +4.52% |
| 2024-12-05 | $1.6964 | $1.7809 | $1.5327 | $1.731 | $30.40M | +2.01% |
| 2024-12-04 | $1.6418 | $1.8322 | $1.5236 | $1.6969 | $29.26M | +3.39% |
| 2024-12-03 | $1.309 | $1.7279 | $1.2984 | $1.6412 | $33.90M | +25.43% |
| 2024-12-02 | $1.459 | $1.471 | $1.2582 | $1.3085 | $37.84M | -10.30% |
| 2024-12-01 | $1.7628 | $1.8055 | $1.4426 | $1.4588 | $48.14M | -17.34% |
| 2024-11-30 | $1.3672 | $1.9138 | $1.3645 | $1.7647 | $68.45M | +29.17% |
| 2024-11-29 | $1.0684 | $1.4606 | $1.0683 | $1.3662 | $58.65M | +28.02% |
| 2024-11-28 | $0.8999 | $1.20 | $0.8501 | $1.0672 | $28.06M | +18.31% |
| 2024-11-27 | $0.7050 | $0.9420 | $0.6866 | $0.902082 | $19.64M | +27.48% |
| 2024-11-26 | $0.5547 | $0.7684 | $0.5513 | $0.707632 | $17.49M | +27.62% |
| 2024-11-25 | $0.5515 | $0.5920 | $0.5462 | $0.554474 | $4.41M | +0.49% |
| 2024-11-24 | $0.5787 | $0.5984 | $0.5342 | $0.55176 | $4.18M | -4.77% |
| 2024-11-23 | $0.5285 | $0.5927 | $0.5239 | $0.579403 | $3.29M | +9.65% |
| 2024-11-22 | $0.5601 | $0.5709 | $0.5070 | $0.528433 | $3.82M | -5.74% |
| 2024-11-21 | $0.5447 | $0.5920 | $0.5297 | $0.560624 | $7.21M | +2.65% |
| 2024-11-20 | $0.5377 | $0.5998 | $0.4982 | $0.546154 | $7.65M | +1.74% |
| 2024-11-19 | $0.4573 | $0.5821 | $0.4455 | $0.536798 | $3.74M | +17.37% |
| 2024-11-18 | $0.4977 | $0.5260 | $0.4260 | $0.457338 | $3.27M | -8.00% |
| 2024-11-17 | $0.5314 | $0.5552 | $0.4613 | $0.497118 | $2.86M | -6.45% |
| 2024-11-16 | $0.5535 | $0.6065 | $0.4973 | $0.531381 | $3.59M | -4.11% |
| 2024-11-15 | $0.3854 | $0.6223 | $0.3848 | $0.554148 | $7.11M | +43.68% |
| 2024-11-14 | $0.3534 | $0.40309 | $0.33148 | $0.38568 | $1.81M | +9.32% |
| 2024-11-13 | $0.3978 | $0.40208 | $0.33888 | $0.352813 | $2.03M | -11.01% |
| 2024-11-12 | $0.3857 | $0.4300 | $0.3666 | $0.396481 | $2.95M | +2.78% |
| 2024-11-11 | $0.3426 | $0.39412 | $0.3164 | $0.385751 | $2.62M | +12.52% |
| 2024-11-10 | $0.3413 | $0.3570 | $0.3293 | $0.342828 | $2.60M | +0.62% |
| 2024-11-09 | $0.37608 | $0.3805 | $0.3378 | $0.340724 | $2.37M | -9.35% |
| 2024-11-08 | $0.3965 | $0.4061 | $0.36968 | $0.375886 | $2.14M | -5.16% |
| 2024-11-07 | $0.3857 | $0.4039 | $0.3754 | $0.396323 | $2.20M | +2.76% |
| 2024-11-06 | $0.3735 | $0.43629 | $0.3735 | $0.385681 | $4.16M | +3.29% |
| 2024-11-05 | $0.34236 | $0.3911 | $0.3392 | $0.373385 | $1.62M | +9.03% |
| 2024-11-04 | $0.3743 | $0.3839 | $0.3185 | $0.342458 | $1.99M | -8.57% |
| 2024-11-03 | $0.4110 | $0.4133 | $0.3503 | $0.374543 | $2.59M | -8.77% |
| 2024-11-02 | $0.4315 | $0.4983 | $0.4087 | $0.410536 | $3.39M | -5.37% |
| 2024-11-01 | $0.3358 | $0.49999 | $0.3313 | $0.433818 | $3.77M | +29.28% |
| 2024-10-31 | $0.3556 | $0.35758 | $0.3081 | $0.335552 | $927.39K | -5.60% |
| 2024-10-30 | $0.3939 | $0.39401 | $0.2924 | $0.355469 | $1.62M | -9.48% |
| 2024-10-29 | $0.40391 | $0.45863 | $0.3845 | $0.392684 | $1.31M | -2.83% |
| 2024-10-28 | $0.50057 | $0.50287 | $0.31158 | $0.404125 | $4.34M | -19.39% |
| 2024-10-27 | $0.40964 | $0.5100 | $0.39972 | $0.501359 | $2.59M | +22.39% |
| 2024-10-26 | $0.39012 | $0.50589 | $0.35753 | $0.409633 | $3.23M | +4.89% |
| 2024-10-25 | $0.25705 | $0.41745 | $0.24466 | $0.390548 | $2.87M | +52.34% |
| 2024-10-24 | $0.20129 | $0.26491 | $0.19617 | $0.256358 | $821.45K | +27.44% |
| 2024-10-23 | $0.1460 | $0.23994 | $0.14529 | $0.201168 | $837.64K | +37.72% |
| 2024-10-22 | $0.15303 | $0.1915 | $0.14278 | $0.146065 | $1.09M | -4.48% |
| 2024-10-21 | $0.14042 | $0.17637 | $0.13042 | $0.15291 | $1.55M | +9.11% |
| 2024-10-20 | $0.12282 | $0.1500 | $0.12263 | $0.140147 | $716.30K | +14.12% |
| 2024-10-19 | $0.10437 | $0.13821 | $0.10321 | $0.122807 | $657.74K | +17.42% |
| 2024-10-18 | $0.08893 | $0.10552 | $0.08846 | $0.10459 | $563.95K | +17.46% |
| 2024-10-17 | $0.10605 | $0.1068 | $0.08211 | $0.089047 | $691.60K | -16.26% |
| 2024-10-16 | $0.07967 | $0.1244 | $0.0758 | $0.106332 | $438.34K | +33.50% |
| 2024-10-15 | $0.06694 | $0.08116 | $0.06607 | $0.079647 | $188.20K | +18.92% |
| 2024-10-14 | $0.06235 | $0.07179 | $0.05744 | $0.066978 | $193.78K | +7.68% |
| 2024-10-13 | $0.05855 | $0.06337 | $0.05735 | $0.062199 | $175.97K | +6.09% |
| 2024-10-12 | $0.05842 | $0.06232 | $0.05753 | $0.058628 | $194.36K | +0.34% |
| 2024-10-11 | $0.05609 | $0.05969 | $0.05556 | $0.058429 | $160.56K | +4.16% |
| 2024-10-10 | $0.05841 | $0.05942 | $0.05248 | $0.056095 | $189.34K | -4.03% |
| 2024-10-09 | $0.05887 | $0.06361 | $0.05679 | $0.058448 | $162.85K | -1.57% |
| 2024-10-08 | $0.05746 | $0.06174 | $0.05711 | $0.059378 | $151.30K | +3.02% |
| 2024-10-07 | $0.05628 | $0.05922 | $0.05575 | $0.057639 | $157.26K | +2.47% |
| 2024-10-06 | $0.05424 | $0.05756 | $0.0541 | $0.056252 | $180.26K | +3.54% |
| 2024-10-05 | $0.05314 | $0.05457 | $0.05199 | $0.05433 | $131.71K | +2.03% |
| 2024-10-04 | $0.04912 | $0.05437 | $0.04902 | $0.053249 | $175.48K | +7.73% |
| 2024-10-03 | $0.0472 | $0.0510 | $0.04706 | $0.04943 | $138.58K | +4.54% |
| 2024-10-02 | $0.05029 | $0.05134 | $0.04708 | $0.047285 | $180.71K | -6.18% |
| 2024-10-01 | $0.05116 | $0.05627 | $0.04925 | $0.050398 | $152.46K | -1.94% |
| 2024-09-30 | $0.05119 | $0.0535 | $0.04707 | $0.051393 | $164.80K | +0.34% |
| 2024-09-29 | $0.0496 | $0.05949 | $0.04736 | $0.05122 | $145.29K | +3.39% |
| 2024-09-28 | $0.04781 | $0.04966 | $0.04673 | $0.049541 | $130.85K | +3.37% |
| 2024-09-27 | $0.0466 | $0.04901 | $0.04621 | $0.047925 | $165.24K | +2.86% |
| 2024-09-26 | $0.05028 | $0.05045 | $0.0440 | $0.046591 | $190.90K | -7.34% |
| 2024-09-25 | $0.05237 | $0.05701 | $0.04961 | $0.05028 | $164.05K | -4.04% |
| 2024-09-24 | $0.04723 | $0.05344 | $0.04627 | $0.052398 | $167.33K | +10.91% |
| 2024-09-23 | $0.03988 | $0.05029 | $0.03957 | $0.047245 | $170.71K | +18.58% |
| 2024-09-22 | $0.0337 | $0.03994 | $0.03365 | $0.039844 | $159.49K | +18.25% |
| 2024-09-21 | $0.03105 | $0.03516 | $0.03099 | $0.033695 | $176.70K | +9.10% |
| 2024-09-20 | $0.03334 | $0.04298 | $0.0304 | $0.030885 | $223.92K | -7.54% |
| 2024-09-19 | $0.0313 | $0.03767 | $0.03129 | $0.033405 | $188.67K | +6.81% |
| 2024-09-18 | $0.0312 | $0.0322 | $0.03002 | $0.031274 | $201.74K | +0.12% |
| 2024-09-17 | $0.0282 | $0.0317 | $0.0277 | $0.031235 | $168.70K | +10.78% |
| 2024-09-16 | $0.02809 | $0.02939 | $0.02751 | $0.028195 | $118.34K | -0.77% |
| 2024-09-15 | $0.0297 | $0.0301 | $0.0282 | $0.028413 | $208.46K | -4.51% |
| 2024-09-14 | $0.0309 | $0.0310 | $0.0287 | $0.029755 | $151.03K | -3.15% |
| 2024-09-13 | $0.0293 | $0.0320 | $0.0292 | $0.030724 | $183.97K | +4.73% |
| 2024-09-12 | $0.0278 | $0.0300 | $0.0275 | $0.029337 | $159.92K | +5.63% |
| 2024-09-11 | $0.0299 | $0.0299 | $0.0271 | $0.027773 | $153.40K | -6.73% |
| 2024-09-10 | $0.0295 | $0.0323 | $0.0289 | $0.029777 | $160.05K | +0.72% |
| 2024-09-09 | $0.0287 | $0.0330 | $0.0275 | $0.029565 | $167.55K | +2.54% |
| 2024-09-08 | $0.0284 | $0.0306 | $0.0279 | $0.028833 | $139.08K | +1.65% |
| 2024-09-07 | $0.0282 | $0.0299 | $0.0281 | $0.028366 | $165.81K | +0.97% |
| 2024-09-06 | $0.0299 | $0.0313 | $0.0273 | $0.028093 | $183.68K | -6.29% |
| 2024-09-05 | $0.0304 | $0.0328 | $0.0289 | $0.029978 | $155.23K | -1.98% |
| 2024-09-04 | $0.0323 | $0.0333 | $0.0293 | $0.030584 | $212.97K | -5.77% |
| 2024-09-03 | $0.0336 | $0.0339 | $0.0318 | $0.032456 | $185.27K | -3.56% |
| 2024-09-02 | $0.0326 | $0.0350 | $0.0320 | $0.033655 | $192.99K | +3.09% |
| 2024-09-01 | $0.0340 | $0.0350 | $0.0322 | $0.032647 | $211.66K | -4.54% |
| 2024-08-31 | $0.0341 | $0.0350 | $0.0330 | $0.034199 | $147.48K | -0.42% |
| 2024-08-30 | $0.0344 | $0.0354 | $0.0330 | $0.034344 | $166.99K | -0.18% |
| 2024-08-29 | $0.0347 | $0.0366 | $0.0339 | $0.034404 | $169.63K | -1.13% |
| 2024-08-28 | $0.0337 | $0.0380 | $0.0323 | $0.034796 | $202.94K | +3.49% |
| 2024-08-27 | $0.0349 | $0.0378 | $0.0330 | $0.033622 | $202.28K | -4.08% |
| 2024-08-26 | $0.03596 | $0.03691 | $0.03505 | $0.035054 | $107.11K | -2.42% |
| 2024-08-25 | $0.0361 | $0.0377 | $0.0347 | $0.035924 | $201.47K | -0.15% |
| 2024-08-24 | $0.0339 | $0.0381 | $0.0319 | $0.035979 | $167.38K | +6.24% |
| 2024-08-23 | $0.0322 | $0.1300 | $0.0201 | $0.033865 | $266.44K | +5.46% |
| 2024-08-22 | $0.0328 | $0.0543 | $0.0180 | $0.032112 | $254.06K | -1.01% |
| 2024-08-21 | $0.0301 | $0.0833 | $0.0150 | $0.032438 | $254.25K | +7.65% |
| 2024-08-20 | $0.0302 | $0.0334 | $0.0301 | $0.030134 | $212.08K | -0.80% |
| 2024-08-19 | $0.0309 | $0.0317 | $0.0298 | $0.030377 | $207.29K | -1.87% |
| 2024-08-18 | $0.0309 | $0.0355 | $0.0299 | $0.030956 | $201.35K | +0.30% |
| 2024-08-17 | $0.0312 | $0.0316 | $0.0301 | $0.030864 | $197.18K | -0.55% |
| 2024-08-16 | $0.0308 | $0.0320 | $0.0294 | $0.031036 | $191.81K | +1.04% |
| 2024-08-15 | $0.0319 | $0.0395 | $0.0296 | $0.030716 | $214.47K | -3.61% |
| 2024-08-14 | $0.0319 | $0.0335 | $0.0308 | $0.031867 | $210.96K | +0.18% |
| 2024-08-13 | $0.0319 | $0.0329 | $0.0302 | $0.031809 | $193.38K | -0.24% |
| 2024-08-12 | $0.0300 | $0.0345 | $0.0293 | $0.031885 | $202.98K | +5.98% |
| 2024-08-11 | $0.0336 | $0.0365 | $0.0295 | $0.030084 | $223.24K | -11.01% |
| 2024-08-10 | $0.0352 | $0.0394 | $0.0330 | $0.033808 | $182.98K | -3.88% |
| 2024-08-09 | $0.0371 | $0.0580 | $0.0313 | $0.035172 | $192.53K | -5.02% |
| 2024-08-08 | $0.0318 | $0.0420 | $0.0317 | $0.037031 | $175.46K | +16.00% |
| 2024-08-07 | $0.0344 | $0.0708 | $0.0163 | $0.031924 | $173.26K | -7.04% |
| 2024-08-06 | $0.0320 | $0.0390 | $0.0320 | $0.034343 | $143.15K | +6.84% |
| 2024-08-05 | $0.0353 | $0.0356 | $0.0275 | $0.032144 | $187.34K | -9.10% |
| 2024-08-04 | $0.0418 | $0.0453 | $0.0322 | $0.035361 | $165.69K | -15.96% |
| 2024-08-03 | $0.0431 | $0.0500 | $0.0417 | $0.042074 | $175.99K | -2.29% |
| 2024-08-02 | $0.0477 | $0.0543 | $0.0416 | $0.043062 | $139.62K | -9.61% |
| 2024-08-01 | $0.0512 | $0.0536 | $0.0453 | $0.047641 | $162.43K | -7.55% |
| 2024-07-31 | $0.0479 | $0.0550 | $0.0454 | $0.051534 | $135.38K | +7.80% |
| 2024-07-30 | $0.0505 | $0.0512 | $0.0458 | $0.047803 | $198.20K | -5.14% |
| 2024-07-29 | $0.0525 | $0.0558 | $0.0501 | $0.050394 | $172.94K | -3.76% |
| 2024-07-28 | $0.0520 | $0.0541 | $0.0510 | $0.052363 | $156.95K | +0.79% |
| 2024-07-27 | $0.0525 | $0.0597 | $0.0502 | $0.051953 | $146.89K | -0.80% |
| 2024-07-26 | $0.0483 | $0.0541 | $0.0480 | $0.052374 | $113.03K | +8.34% |
| 2024-07-25 | $0.0561 | $0.0569 | $0.0447 | $0.048343 | $170.76K | -13.71% |
| 2024-07-24 | $0.0592 | $0.0620 | $0.0555 | $0.056022 | $155.39K | -5.29% |
| 2024-07-23 | $0.0587 | $0.0619 | $0.0571 | $0.059152 | $159.43K | +0.46% |
| 2024-07-22 | $0.0623 | $0.0632 | $0.0572 | $0.058883 | $156.46K | -5.50% |
| 2024-07-21 | $0.0627 | $0.0667 | $0.0597 | $0.062314 | $184.10K | -0.69% |
| 2024-07-20 | $0.0575 | $0.0667 | $0.0574 | $0.062748 | $166.29K | +9.08% |
| 2024-07-19 | $0.0531 | $0.0615 | $0.0524 | $0.057523 | $196.42K | +8.55% |
| 2024-07-18 | $0.0499 | $0.0637 | $0.0497 | $0.05299 | $226.71K | +5.97% |
| 2024-07-17 | $0.0472 | $0.0509 | $0.0462 | $0.050006 | $166.84K | +6.04% |
| 2024-07-16 | $0.0478 | $0.0562 | $0.0447 | $0.047158 | $210.62K | -1.20% |
| 2024-07-15 | $0.0323 | $0.0494 | $0.0320 | $0.04773 | $181.86K | +47.79% |
| 2024-07-14 | $0.0331 | $0.0333 | $0.0319 | $0.032296 | $127.32K | -2.05% |
| 2024-07-13 | $0.0334 | $0.0337 | $0.0324 | $0.032973 | $149.79K | -1.19% |
| 2024-07-12 | $0.0329 | $0.0345 | $0.0324 | $0.03337 | $191.56K | +1.32% |
| 2024-07-11 | $0.0297 | $0.0342 | $0.0294 | $0.032934 | $154.16K | +11.20% |
| 2024-07-10 | $0.0293 | $0.0313 | $0.0288 | $0.029616 | $163.18K | +1.29% |
| 2024-07-09 | $0.0264 | $0.0360 | $0.0261 | $0.029238 | $172.59K | +10.87% |
| 2024-07-08 | $0.0241 | $0.0276 | $0.0232 | $0.026372 | $175.30K | +9.20% |
| 2024-07-07 | $0.0229 | $0.0276 | $0.0224 | $0.024151 | $175.01K | +5.70% |
| 2024-07-06 | $0.0220 | $0.0230 | $0.0205 | $0.022849 | $132.59K | +3.56% |
| 2024-07-05 | $0.02511 | $0.02534 | $0.01973 | $0.022064 | $308.48K | -11.60% |
| 2024-07-04 | $0.02725 | $0.02744 | $0.02476 | $0.024959 | $286.62K | -8.18% |
| 2024-07-03 | $0.02949 | $0.0295 | $0.02596 | $0.027182 | $265.96K | -7.45% |
| 2024-07-02 | $0.02967 | $0.03024 | $0.02902 | $0.02937 | $348.93K | -1.02% |
| 2024-07-01 | $0.02955 | $0.03319 | $0.02931 | $0.029672 | $344.77K | -0.10% |
| 2024-06-30 | $0.03002 | $0.03015 | $0.02904 | $0.029701 | $329.29K | -0.81% |
| 2024-06-29 | $0.03004 | $0.03032 | $0.02914 | $0.029944 | $414.93K | -0.51% |
| 2024-06-28 | $0.02979 | $0.0342 | $0.02967 | $0.030096 | $361.39K | +1.02% |
| 2024-06-27 | $0.03032 | $0.03113 | $0.02966 | $0.029794 | $313.23K | -1.65% |
| 2024-06-26 | $0.03019 | $0.03059 | $0.02957 | $0.030295 | $403.22K | +0.20% |
| 2024-06-25 | $0.02922 | $0.03043 | $0.02897 | $0.030235 | $364.43K | +3.50% |
| 2024-06-24 | $0.03153 | $0.03193 | $0.02829 | $0.029211 | $429.83K | -7.32% |
| 2024-06-23 | $0.03286 | $0.03296 | $0.03112 | $0.031518 | $395.34K | -4.00% |
| 2024-06-22 | $0.03506 | $0.03559 | $0.0313 | $0.032833 | $285.66K | -6.60% |
| 2024-06-21 | $0.0353 | $0.03589 | $0.03464 | $0.035152 | $348.56K | -0.79% |
| 2024-06-20 | $0.03717 | $0.03765 | $0.03511 | $0.035431 | $425.66K | -5.10% |
| 2024-06-19 | $0.03677 | $0.03818 | $0.03651 | $0.037333 | $401.52K | +1.50% |
| 2024-06-18 | $0.03695 | $0.0374 | $0.03439 | $0.036783 | $387.67K | -1.09% |
| 2024-06-17 | $0.0414 | $0.04185 | $0.03673 | $0.037188 | $422.04K | -9.91% |
| 2024-06-16 | $0.04159 | $0.04216 | $0.04034 | $0.041277 | $413.56K | -0.80% |
| 2024-06-15 | $0.03966 | $0.0426 | $0.03904 | $0.041612 | $406.79K | +4.85% |
| 2024-06-14 | $0.04136 | $0.04204 | $0.03691 | $0.039688 | $419.29K | -3.06% |
| 2024-06-13 | $0.0610 | $0.06203 | $0.03168 | $0.040942 | $531.47K | -33.34% |
| 2024-06-12 | $0.07364 | $0.07383 | $0.06061 | $0.061421 | $395.90K | -16.00% |
| 2024-06-11 | $0.07973 | $0.08148 | $0.07138 | $0.073117 | $428.34K | -8.19% |
| 2024-06-10 | $0.09004 | $0.09039 | $0.07847 | $0.079641 | $402.38K | -11.52% |
| 2024-06-09 | $0.09365 | $0.09701 | $0.08978 | $0.090011 | $377.44K | -3.91% |
| 2024-06-08 | $0.09599 | $0.09935 | $0.0926 | $0.093669 | $446.34K | -2.24% |
| 2024-06-07 | $0.09957 | $0.1040 | $0.09355 | $0.095815 | $390.59K | -3.78% |
| 2024-06-06 | $0.09973 | $0.1026 | $0.09763 | $0.099581 | $367.96K | +0.04% |
| 2024-06-05 | $0.08593 | $0.10052 | $0.08351 | $0.099545 | $366.23K | +16.67% |
| 2024-06-04 | $0.08519 | $0.08713 | $0.08187 | $0.085322 | $371.74K | +0.70% |
| 2024-06-03 | $0.08625 | $0.08976 | $0.08359 | $0.084726 | $295.78K | -1.51% |
| 2024-06-02 | $0.08654 | $0.0930 | $0.08409 | $0.086029 | $319.11K | -0.59% |
| 2024-06-01 | $0.08547 | $0.08945 | $0.08433 | $0.086539 | $259.11K | +0.90% |
| 2024-05-31 | $0.09092 | $0.09204 | $0.0850 | $0.085769 | $339.87K | -5.73% |
| 2024-05-30 | $0.1122 | $0.11426 | $0.08906 | $0.090984 | $521.46K | -18.94% |
| 2024-05-29 | $0.11243 | $0.11552 | $0.1107 | $0.11224 | $348.12K | -0.22% |
| 2024-05-28 | $0.11411 | $0.11522 | $0.11035 | $0.112483 | $387.03K | -1.21% |
| 2024-05-27 | $0.10973 | $0.11768 | $0.10925 | $0.11386 | $268.53K | +3.34% |
| 2024-05-26 | $0.10644 | $0.11331 | $0.10554 | $0.11018 | $211.80K | +3.25% |
| 2024-05-25 | $0.1117 | $0.11627 | $0.10527 | $0.106717 | $469.84K | -4.66% |
| 2024-05-24 | $0.11341 | $0.11559 | $0.10628 | $0.11193 | $384.53K | -1.07% |
| 2024-05-23 | $0.12753 | $0.13047 | $0.10921 | $0.113143 | $403.37K | -11.82% |
| 2024-05-22 | $0.12945 | $0.1357 | $0.1219 | $0.128306 | $573.96K | -0.99% |
| 2024-05-21 | $0.13978 | $0.15292 | $0.12473 | $0.129585 | $766.15K | -7.31% |
| 2024-05-20 | $0.11776 | $0.15293 | $0.11572 | $0.1398 | $941.00K | +18.86% |
| 2024-05-19 | $0.12098 | $0.1240 | $0.11391 | $0.117615 | $623.89K | -2.90% |
| 2024-05-18 | $0.1212 | $0.1242 | $0.1198 | $0.121124 | $343.22K | +0.07% |
| 2024-05-17 | $0.1175 | $0.1232 | $0.1168 | $0.121042 | $287.77K | +3.02% |
| 2024-05-16 | $0.1275 | $0.1281 | $0.1147 | $0.117495 | $423.03K | -0.76% |
| 2024-05-15 | $0.0300 | $0.12392 | $0.0300 | $0.118399 | $171.48K | +294.66% |
Frequently asked questions
What was the Virtuals Protocol price on January 1, 2024?
VIRTUAL opened 2024-05-15 at $0.0300 and closed that day at $0.118399.
What was the highest price of Virtuals Protocol in 2024?
The highest was $4.1399 on 2024-12-31; the lowest was $0.0150 on 2024-08-21.
How much did Virtuals Protocol change in 2024?
VIRTUAL moved +13073.82% in 2024, from $0.0300 to $3.9521.
More about Virtuals Protocol
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.