Virtuals Protocol price history in 2025
In 2025 Virtuals Protocol (VIRTUAL) went from $3.9213 on 2025-01-01 to $0.64555 on 2025-12-31, a change of -83.54%. The highest price was $5.1428 on 2025-01-02 and the lowest $0.29756 on 2025-10-10. About $5.94B was traded across the year. The best day was 2025-05-08 (+49.68%) and the worst 2025-10-10 (-30.53%).
$3.9213Open · 2025-01-01
$0.64555Close · 2025-12-31
$5.1428High · 2025-01-02
$0.29756Low · 2025-10-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $3.9213 | $5.1428 | $1.8255 | $1.9739 | $1.36B | -49.66% |
| February | $1.9728 | $2.0897 | $0.9353 | $1.1045 | $359.06M | -44.01% |
| March | $1.1047 | $1.2243 | $0.51758 | $0.576989 | $225.90M | -47.77% |
| April | $0.57704 | $1.5487 | $0.4173 | $1.5357 | $468.58M | +166.13% |
| May | $1.5389 | $2.5875 | $1.2705 | $2.0251 | $737.80M | +31.59% |
| June | $2.0151 | $2.3213 | $1.2613 | $1.5045 | $451.24M | -25.34% |
| July | $1.5048 | $1.9585 | $1.2434 | $1.2434 | $440.15M | -17.37% |
| August | $1.2535 | $1.4896 | $1.0824 | $1.1098 | $310.69M | -11.47% |
| September | $1.1093 | $1.4088 | $0.9735 | $1.0132 | $319.67M | -8.66% |
| October | $1.013 | $1.6808 | $0.29756 | $1.36 | $540.16M | +34.26% |
| November | $1.3598 | $1.90 | $0.8635 | $0.90645 | $539.51M | -33.34% |
| December | $0.9058 | $1.0131 | $0.6317 | $0.64555 | $180.87M | -28.73% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.6774 | $0.6883 | $0.6392 | $0.64555 | $1.96M | -4.24% |
| 2025-12-30 | $0.6919 | $0.6948 | $0.6690 | $0.674132 | $5.73M | -1.76% |
| 2025-12-29 | $0.6871 | $0.6932 | $0.6722 | $0.686211 | $9.53M | -0.64% |
| 2025-12-28 | $0.7027 | $0.7256 | $0.6793 | $0.690625 | $6.77M | -2.21% |
| 2025-12-27 | $0.7044 | $0.7148 | $0.6980 | $0.706254 | $3.07M | +0.99% |
| 2025-12-26 | $0.6711 | $0.7200 | $0.6672 | $0.699347 | $4.16M | +4.16% |
| 2025-12-25 | $0.6968 | $0.7045 | $0.6687 | $0.671407 | $1.33M | -3.77% |
| 2025-12-24 | $0.6869 | $0.7048 | $0.6836 | $0.697682 | $5.77M | +0.69% |
| 2025-12-23 | $0.6956 | $0.7162 | $0.6519 | $0.692908 | $7.98M | -1.33% |
| 2025-12-22 | $0.7214 | $0.7258 | $0.6770 | $0.702276 | $10.01M | -2.06% |
| 2025-12-21 | $0.6960 | $0.7404 | $0.6873 | $0.717018 | $12.46M | -0.96% |
| 2025-12-20 | $0.7100 | $0.7368 | $0.7008 | $0.723939 | $1.70M | +1.49% |
| 2025-12-19 | $0.6939 | $0.7368 | $0.6867 | $0.713285 | $10.56M | +11.00% |
| 2025-12-18 | $0.6800 | $0.7162 | $0.6317 | $0.642596 | $3.79M | -5.41% |
| 2025-12-17 | $0.7230 | $0.7835 | $0.6747 | $0.679363 | $4.99M | -6.53% |
| 2025-12-16 | $0.7247 | $0.7835 | $0.7091 | $0.726853 | $6.54M | +0.44% |
| 2025-12-15 | $0.7625 | $0.7932 | $0.7030 | $0.723672 | $9.08M | -5.14% |
| 2025-12-14 | $0.8079 | $0.8129 | $0.7548 | $0.762873 | $1.52M | -5.64% |
| 2025-12-13 | $0.8001 | $0.8153 | $0.7955 | $0.808471 | $879.02K | +0.83% |
| 2025-12-12 | $0.84128 | $0.8562 | $0.7780 | $0.801845 | $5.25M | -4.69% |
| 2025-12-11 | $0.8398 | $0.8595 | $0.7921 | $0.841299 | $3.69M | +0.13% |
| 2025-12-10 | $0.8861 | $0.9113 | $0.8388 | $0.840224 | $3.65M | -5.21% |
| 2025-12-09 | $0.8334 | $0.9216 | $0.8310 | $0.886405 | $4.00M | +6.25% |
| 2025-12-08 | $0.8309 | $0.8798 | $0.8255 | $0.834263 | $5.05M | -0.04% |
| 2025-12-07 | $0.8508 | $0.8796 | $0.80783 | $0.834571 | $9.64M | -1.28% |
| 2025-12-06 | $0.8582 | $0.8671 | $0.8080 | $0.845432 | $5.30M | -0.62% |
| 2025-12-05 | $0.91698 | $0.93214 | $0.8303 | $0.850688 | $8.96M | -7.22% |
| 2025-12-04 | $0.9855 | $1.0131 | $0.90125 | $0.916861 | $5.40M | -6.95% |
| 2025-12-03 | $0.9190 | $1.0113 | $0.9152 | $0.985374 | $8.61M | +7.23% |
| 2025-12-02 | $0.8354 | $0.9457 | $0.8199 | $0.918972 | $5.12M | +10.00% |
| 2025-12-01 | $0.9058 | $0.9088 | $0.80002 | $0.835444 | $8.35M | -7.83% |
| 2025-11-30 | $0.9344 | $0.9493 | $0.9052 | $0.90645 | $2.25M | -2.66% |
| 2025-11-29 | $0.9417 | $0.9495 | $0.9166 | $0.931234 | $7.08M | -0.84% |
| 2025-11-28 | $1.003 | $1.0103 | $0.93432 | $0.939129 | $10.53M | -5.54% |
| 2025-11-27 | $0.9777 | $1.0497 | $0.9676 | $0.99416 | $18.93M | +1.69% |
| 2025-11-26 | $0.91735 | $0.9931 | $0.8761 | $0.97767 | $4.39M | +6.57% |
| 2025-11-25 | $0.93621 | $0.9445 | $0.8854 | $0.91741 | $4.98M | -2.02% |
| 2025-11-24 | $0.88197 | $0.94862 | $0.8658 | $0.936303 | $5.60M | +5.13% |
| 2025-11-23 | $0.8779 | $0.9405 | $0.8721 | $0.890601 | $11.55M | +1.44% |
| 2025-11-22 | $0.9133 | $0.9258 | $0.8635 | $0.877981 | $3.97M | -2.07% |
| 2025-11-21 | $0.99648 | $1.0093 | $0.8754 | $0.896524 | $18.90M | -10.03% |
| 2025-11-20 | $1.1462 | $1.1545 | $0.9817 | $0.996495 | $10.71M | -13.06% |
| 2025-11-19 | $1.1372 | $1.1467 | $1.0194 | $1.1461 | $9.61M | +0.78% |
| 2025-11-18 | $1.06 | $1.1423 | $1.0314 | $1.1372 | $8.96M | +7.31% |
| 2025-11-17 | $1.1078 | $1.1507 | $1.0506 | $1.0598 | $7.78M | -3.85% |
| 2025-11-16 | $1.1497 | $1.1897 | $1.0682 | $1.1022 | $13.87M | -4.14% |
| 2025-11-15 | $1.175 | $1.2018 | $1.12 | $1.1498 | $4.79M | -1.37% |
| 2025-11-14 | $1.2444 | $1.253 | $1.1454 | $1.1657 | $17.65M | -5.99% |
| 2025-11-13 | $1.257 | $1.3304 | $1.1843 | $1.24 | $19.38M | -1.46% |
| 2025-11-12 | $1.3346 | $1.4556 | $1.23 | $1.2584 | $24.62M | -4.52% |
| 2025-11-11 | $1.4652 | $1.48 | $1.3136 | $1.318 | $20.37M | -10.05% |
| 2025-11-10 | $1.4565 | $1.6401 | $1.4056 | $1.4653 | $20.04M | +1.57% |
| 2025-11-09 | $1.3753 | $1.4746 | $1.2846 | $1.4427 | $28.69M | +4.32% |
| 2025-11-08 | $1.5049 | $1.607 | $1.3437 | $1.383 | $26.74M | -8.16% |
| 2025-11-07 | $1.1928 | $1.5511 | $1.1746 | $1.5058 | $32.93M | +26.25% |
| 2025-11-06 | $1.3847 | $1.4294 | $1.1679 | $1.1927 | $19.66M | -13.91% |
| 2025-11-05 | $1.3613 | $1.4373 | $1.2497 | $1.3854 | $20.96M | +1.60% |
| 2025-11-04 | $1.4613 | $1.4722 | $1.2511 | $1.3635 | $73.12M | -6.64% |
| 2025-11-03 | $1.6724 | $1.6925 | $1.3197 | $1.4605 | $26.70M | -12.72% |
| 2025-11-02 | $1.834 | $1.8512 | $1.6059 | $1.6735 | $22.06M | -8.77% |
| 2025-11-01 | $1.3598 | $1.90 | $1.3434 | $1.8344 | $42.68M | +34.88% |
| 2025-10-31 | $1.2551 | $1.4642 | $1.2471 | $1.36 | $22.42M | +8.35% |
| 2025-10-30 | $1.5172 | $1.5544 | $1.2073 | $1.2553 | $25.24M | -17.18% |
| 2025-10-29 | $1.497 | $1.5948 | $1.4335 | $1.5157 | $22.52M | +2.07% |
| 2025-10-28 | $1.4331 | $1.6808 | $1.3662 | $1.485 | $54.21M | +3.21% |
| 2025-10-27 | $1.5111 | $1.6461 | $1.4009 | $1.4388 | $63.97M | -4.01% |
| 2025-10-26 | $1.3169 | $1.575 | $1.1781 | $1.4989 | $63.42M | +13.81% |
| 2025-10-25 | $1.0026 | $1.3904 | $0.9734 | $1.317 | $56.58M | +31.20% |
| 2025-10-24 | $0.7836 | $1.0121 | $0.7778 | $1.0038 | $23.37M | +28.09% |
| 2025-10-23 | $0.7360 | $0.7961 | $0.7310 | $0.783664 | $2.70M | +6.45% |
| 2025-10-22 | $0.7741 | $0.7828 | $0.7092 | $0.736184 | $4.52M | -4.37% |
| 2025-10-21 | $0.7968 | $0.85128 | $0.75928 | $0.769801 | $10.69M | -3.44% |
| 2025-10-20 | $0.7913 | $0.8387 | $0.77387 | $0.797261 | $2.13M | -0.01% |
| 2025-10-19 | $0.7528 | $0.8081 | $0.7434 | $0.797306 | $6.71M | +5.93% |
| 2025-10-18 | $0.7423 | $0.7744 | $0.7359 | $0.752673 | $2.69M | +1.05% |
| 2025-10-17 | $0.7671 | $0.7860 | $0.6952 | $0.744857 | $13.76M | -2.87% |
| 2025-10-16 | $0.7741 | $0.8800 | $0.7534 | $0.766843 | $12.43M | -1.70% |
| 2025-10-15 | $0.7783 | $0.8736 | $0.7572 | $0.78007 | $13.80M | -4.89% |
| 2025-10-14 | $0.8704 | $0.8804 | $0.7608 | $0.820172 | $7.39M | -5.78% |
| 2025-10-13 | $0.7886 | $0.8795 | $0.7661 | $0.870491 | $9.61M | +10.37% |
| 2025-10-12 | $0.7059 | $0.8130 | $0.6752 | $0.788669 | $6.73M | +11.75% |
| 2025-10-11 | $0.7218 | $0.7700 | $0.6647 | $0.705774 | $9.32M | -3.42% |
| 2025-10-10 | $1.0515 | $1.0849 | $0.29756 | $0.730771 | $34.45M | -30.53% |
| 2025-10-09 | $1.1268 | $1.13 | $1.0265 | $1.0519 | $4.83M | -6.60% |
| 2025-10-08 | $1.0872 | $1.1429 | $1.0568 | $1.1262 | $5.97M | +3.02% |
| 2025-10-07 | $1.1685 | $1.1848 | $1.0813 | $1.0932 | $18.48M | -6.48% |
| 2025-10-06 | $1.0851 | $1.1793 | $1.072 | $1.1689 | $4.04M | +7.70% |
| 2025-10-05 | $1.1085 | $1.1589 | $1.0758 | $1.0854 | $3.70M | -2.53% |
| 2025-10-04 | $1.1402 | $1.1488 | $1.08 | $1.1135 | $8.51M | -2.36% |
| 2025-10-03 | $1.1596 | $1.171 | $1.1121 | $1.1404 | $6.39M | -1.43% |
| 2025-10-02 | $1.0887 | $1.1727 | $1.08 | $1.1569 | $14.00M | +6.32% |
| 2025-10-01 | $1.013 | $1.1027 | $1.0054 | $1.0882 | $5.57M | +7.40% |
| 2025-09-30 | $1.0289 | $1.0324 | $0.9735 | $1.0132 | $5.24M | -1.48% |
| 2025-09-29 | $1.0529 | $1.0564 | $1.0084 | $1.0285 | $3.10M | -1.18% |
| 2025-09-28 | $1.0167 | $1.0607 | $1.0084 | $1.0408 | $10.39M | +1.96% |
| 2025-09-27 | $1.0439 | $1.0531 | $1.0206 | $1.0207 | $4.57M | -2.19% |
| 2025-09-26 | $1.0005 | $1.0573 | $0.9898 | $1.0436 | $9.16M | +3.42% |
| 2025-09-25 | $1.0897 | $1.0921 | $0.9856 | $1.0091 | $15.67M | -7.43% |
| 2025-09-24 | $1.0848 | $1.1171 | $1.0509 | $1.09 | $5.12M | +0.06% |
| 2025-09-23 | $1.1159 | $1.1192 | $1.0753 | $1.0893 | $9.46M | -2.13% |
| 2025-09-22 | $1.223 | $1.2303 | $1.0492 | $1.113 | $13.52M | -9.05% |
| 2025-09-21 | $1.2609 | $1.2736 | $1.2208 | $1.2238 | $1.84M | -2.44% |
| 2025-09-20 | $1.2585 | $1.2922 | $1.2293 | $1.2544 | $5.28M | -0.80% |
| 2025-09-19 | $1.3586 | $1.363 | $1.2477 | $1.2645 | $7.63M | -6.96% |
| 2025-09-18 | $1.3609 | $1.388 | $1.322 | $1.359 | $5.97M | -0.32% |
| 2025-09-17 | $1.2454 | $1.3757 | $1.2177 | $1.3634 | $21.66M | +10.02% |
| 2025-09-16 | $1.2255 | $1.2575 | $1.2093 | $1.2392 | $8.94M | +0.58% |
| 2025-09-15 | $1.2699 | $1.293 | $1.1821 | $1.2321 | $13.02M | -3.04% |
| 2025-09-14 | $1.3595 | $1.3611 | $1.2522 | $1.2707 | $5.50M | -6.58% |
| 2025-09-13 | $1.331 | $1.4088 | $1.3014 | $1.3602 | $7.98M | +1.28% |
| 2025-09-12 | $1.2837 | $1.3429 | $1.2613 | $1.3429 | $12.57M | +4.76% |
| 2025-09-11 | $1.2574 | $1.286 | $1.2257 | $1.2819 | $10.79M | +2.55% |
| 2025-09-10 | $1.2571 | $1.3095 | $1.2379 | $1.25 | $20.13M | -1.14% |
| 2025-09-09 | $1.2815 | $1.3377 | $1.2381 | $1.2645 | $27.87M | -0.29% |
| 2025-09-08 | $1.1436 | $1.2892 | $1.1358 | $1.2681 | $31.11M | +10.91% |
| 2025-09-07 | $1.1112 | $1.1562 | $1.1093 | $1.1433 | $3.78M | +2.92% |
| 2025-09-06 | $1.10 | $1.1214 | $1.0813 | $1.1109 | $3.15M | +1.14% |
| 2025-09-05 | $1.058 | $1.1202 | $1.0573 | $1.0984 | $13.73M | +2.99% |
| 2025-09-04 | $1.1336 | $1.1385 | $1.0345 | $1.0665 | $12.82M | -5.95% |
| 2025-09-03 | $1.0627 | $1.1618 | $1.05 | $1.134 | $7.21M | +6.79% |
| 2025-09-02 | $1.0266 | $1.0631 | $1.0048 | $1.0619 | $6.71M | +3.71% |
| 2025-09-01 | $1.1093 | $1.1265 | $1.0037 | $1.0239 | $15.74M | -7.74% |
| 2025-08-31 | $1.1512 | $1.1699 | $1.1089 | $1.1098 | $2.48M | -3.24% |
| 2025-08-30 | $1.1345 | $1.164 | $1.1171 | $1.147 | $5.78M | +0.28% |
| 2025-08-29 | $1.2114 | $1.2144 | $1.1105 | $1.1437 | $11.76M | -5.61% |
| 2025-08-28 | $1.1585 | $1.2206 | $1.145 | $1.2117 | $3.78M | +3.29% |
| 2025-08-27 | $1.1802 | $1.1987 | $1.1526 | $1.1732 | $14.90M | -0.77% |
| 2025-08-26 | $1.1184 | $1.194 | $1.1114 | $1.1823 | $13.63M | +5.73% |
| 2025-08-25 | $1.234 | $1.2888 | $1.0824 | $1.1182 | $14.90M | -9.36% |
| 2025-08-24 | $1.2843 | $1.3069 | $1.1962 | $1.2336 | $8.94M | -3.93% |
| 2025-08-23 | $1.3268 | $1.3322 | $1.2151 | $1.2841 | $5.74M | -3.20% |
| 2025-08-22 | $1.1847 | $1.3539 | $1.1333 | $1.3266 | $16.05M | +12.01% |
| 2025-08-21 | $1.2606 | $1.2711 | $1.1769 | $1.1844 | $6.33M | -6.06% |
| 2025-08-20 | $1.1675 | $1.3049 | $1.1533 | $1.2608 | $10.15M | +7.93% |
| 2025-08-19 | $1.2135 | $1.2415 | $1.1488 | $1.1681 | $9.37M | -2.78% |
| 2025-08-18 | $1.305 | $1.3117 | $1.2016 | $1.2016 | $23.54M | -7.97% |
| 2025-08-17 | $1.21 | $1.3581 | $1.1997 | $1.3057 | $9.69M | +7.93% |
| 2025-08-16 | $1.1948 | $1.2176 | $1.1758 | $1.2097 | $2.79M | +1.29% |
| 2025-08-15 | $1.1881 | $1.2434 | $1.1523 | $1.1943 | $11.32M | +1.12% |
| 2025-08-14 | $1.3752 | $1.3984 | $1.1663 | $1.1811 | $21.61M | -14.12% |
| 2025-08-13 | $1.3393 | $1.412 | $1.3264 | $1.3752 | $6.88M | +2.00% |
| 2025-08-12 | $1.3128 | $1.3943 | $1.284 | $1.3482 | $20.04M | +2.58% |
| 2025-08-11 | $1.4527 | $1.4896 | $1.2954 | $1.3143 | $7.81M | -9.53% |
| 2025-08-10 | $1.4207 | $1.4742 | $1.35 | $1.4527 | $6.05M | +2.95% |
| 2025-08-09 | $1.3717 | $1.4586 | $1.3622 | $1.4111 | $12.25M | +1.84% |
| 2025-08-08 | $1.3336 | $1.3856 | $1.3138 | $1.3856 | $12.86M | +4.07% |
| 2025-08-07 | $1.2322 | $1.3568 | $1.2114 | $1.3314 | $14.76M | +8.06% |
| 2025-08-06 | $1.1846 | $1.2396 | $1.1494 | $1.232 | $3.76M | +4.11% |
| 2025-08-05 | $1.258 | $1.2679 | $1.1577 | $1.1834 | $4.60M | -5.95% |
| 2025-08-04 | $1.219 | $1.2779 | $1.1998 | $1.2582 | $4.76M | +2.71% |
| 2025-08-03 | $1.1542 | $1.2494 | $1.1352 | $1.225 | $8.73M | +6.24% |
| 2025-08-02 | $1.2158 | $1.2255 | $1.1269 | $1.153 | $5.70M | -5.17% |
| 2025-08-01 | $1.2535 | $1.2572 | $1.164 | $1.2158 | $9.74M | -2.22% |
| 2025-07-31 | $1.3428 | $1.383 | $1.2434 | $1.2434 | $14.13M | -6.97% |
| 2025-07-30 | $1.3771 | $1.3897 | $1.2557 | $1.3366 | $16.09M | -2.96% |
| 2025-07-29 | $1.4518 | $1.496 | $1.3317 | $1.3774 | $9.01M | -5.05% |
| 2025-07-28 | $1.6004 | $1.619 | $1.425 | $1.4506 | $9.43M | -9.37% |
| 2025-07-27 | $1.5704 | $1.6229 | $1.5663 | $1.6005 | $4.50M | +1.47% |
| 2025-07-26 | $1.5687 | $1.6027 | $1.5559 | $1.5773 | $7.59M | +0.20% |
| 2025-07-25 | $1.5422 | $1.5789 | $1.4744 | $1.5742 | $15.02M | +3.07% |
| 2025-07-24 | $1.7095 | $1.7212 | $1.5123 | $1.5274 | $23.27M | -10.62% |
| 2025-07-23 | $1.9385 | $1.9391 | $1.6276 | $1.7088 | $13.01M | -11.81% |
| 2025-07-22 | $1.919 | $1.9548 | $1.7794 | $1.9377 | $18.20M | +2.02% |
| 2025-07-21 | $1.829 | $1.9585 | $1.7657 | $1.8994 | $26.35M | +4.00% |
| 2025-07-20 | $1.7731 | $1.8866 | $1.7564 | $1.8263 | $9.83M | +3.00% |
| 2025-07-19 | $1.7428 | $1.7945 | $1.6968 | $1.7732 | $5.39M | +1.80% |
| 2025-07-18 | $1.8066 | $1.9273 | $1.6764 | $1.7418 | $23.06M | -2.81% |
| 2025-07-17 | $1.7793 | $1.9241 | $1.706 | $1.7923 | $30.99M | +0.76% |
| 2025-07-16 | $1.686 | $1.853 | $1.6261 | $1.7788 | $16.28M | +5.25% |
| 2025-07-15 | $1.6896 | $1.7013 | $1.5726 | $1.6901 | $19.37M | +0.02% |
| 2025-07-14 | $1.7088 | $1.8383 | $1.6542 | $1.6898 | $12.48M | -1.23% |
| 2025-07-13 | $1.7087 | $1.7865 | $1.6796 | $1.7107 | $16.73M | -0.15% |
| 2025-07-12 | $1.7135 | $1.7794 | $1.6376 | $1.7133 | $11.92M | +0.00% |
| 2025-07-11 | $1.7623 | $1.8807 | $1.6671 | $1.7133 | $16.43M | -2.77% |
| 2025-07-10 | $1.561 | $1.7922 | $1.5542 | $1.7621 | $24.92M | +11.96% |
| 2025-07-09 | $1.4729 | $1.5788 | $1.4427 | $1.5739 | $16.11M | +6.99% |
| 2025-07-08 | $1.4975 | $1.5208 | $1.4304 | $1.4711 | $9.14M | -1.80% |
| 2025-07-07 | $1.5528 | $1.597 | $1.4643 | $1.4979 | $4.78M | -3.53% |
| 2025-07-06 | $1.5418 | $1.5941 | $1.5175 | $1.5528 | $6.09M | +0.58% |
| 2025-07-05 | $1.5494 | $1.6215 | $1.5157 | $1.5438 | $8.02M | -0.26% |
| 2025-07-04 | $1.6584 | $1.6757 | $1.514 | $1.5478 | $11.44M | -6.66% |
| 2025-07-03 | $1.6055 | $1.7158 | $1.5864 | $1.6583 | $12.80M | +3.36% |
| 2025-07-02 | $1.4317 | $1.6601 | $1.4034 | $1.6044 | $22.96M | +12.06% |
| 2025-07-01 | $1.5048 | $1.5178 | $1.42 | $1.4317 | $4.84M | -4.84% |
| 2025-06-30 | $1.625 | $1.637 | $1.486 | $1.5045 | $10.20M | -7.38% |
| 2025-06-29 | $1.5204 | $1.6702 | $1.4776 | $1.6244 | $8.53M | +6.20% |
| 2025-06-28 | $1.46 | $1.5465 | $1.4411 | $1.5296 | $11.82M | +4.31% |
| 2025-06-27 | $1.4429 | $1.5072 | $1.4065 | $1.4664 | $10.97M | +0.92% |
| 2025-06-26 | $1.4333 | $1.5533 | $1.3835 | $1.4529 | $18.33M | +1.88% |
| 2025-06-25 | $1.598 | $1.6472 | $1.4261 | $1.4261 | $21.84M | -10.73% |
| 2025-06-24 | $1.6943 | $1.7309 | $1.5651 | $1.5976 | $13.61M | -5.63% |
| 2025-06-23 | $1.3728 | $1.7272 | $1.3358 | $1.6928 | $17.29M | +22.90% |
| 2025-06-22 | $1.4052 | $1.4497 | $1.2613 | $1.3774 | $23.17M | -2.04% |
| 2025-06-21 | $1.5469 | $1.5773 | $1.3471 | $1.4062 | $8.59M | -9.04% |
| 2025-06-20 | $1.6702 | $1.7696 | $1.5199 | $1.546 | $10.33M | -6.54% |
| 2025-06-19 | $1.6951 | $1.739 | $1.6406 | $1.6541 | $12.00M | -1.86% |
| 2025-06-18 | $1.6995 | $1.7226 | $1.5689 | $1.6854 | $17.79M | -0.81% |
| 2025-06-17 | $1.8242 | $1.8977 | $1.655 | $1.6992 | $16.44M | -6.89% |
| 2025-06-16 | $1.8427 | $2.0137 | $1.7896 | $1.8248 | $12.92M | -1.00% |
| 2025-06-15 | $1.809 | $1.868 | $1.7782 | $1.8433 | $4.94M | +1.20% |
| 2025-06-14 | $1.9093 | $1.9354 | $1.77 | $1.8214 | $11.84M | -4.63% |
| 2025-06-13 | $1.8606 | $1.9109 | $1.7054 | $1.9097 | $16.89M | +2.81% |
| 2025-06-12 | $2.1109 | $2.1493 | $1.8541 | $1.8574 | $31.68M | -11.95% |
| 2025-06-11 | $2.107 | $2.3213 | $2.0477 | $2.1096 | $14.99M | +0.11% |
| 2025-06-10 | $2.0123 | $2.1337 | $1.9311 | $2.1074 | $10.78M | +4.34% |
| 2025-06-09 | $1.8253 | $2.0254 | $1.7646 | $2.0197 | $20.84M | +10.65% |
| 2025-06-08 | $1.8279 | $1.8895 | $1.7518 | $1.8252 | $6.94M | +0.25% |
| 2025-06-07 | $1.8567 | $1.919 | $1.8025 | $1.8207 | $13.63M | -1.67% |
| 2025-06-06 | $1.6551 | $1.8853 | $1.6191 | $1.8516 | $24.12M | +11.97% |
| 2025-06-05 | $1.7849 | $1.8483 | $1.6078 | $1.6537 | $13.87M | -6.57% |
| 2025-06-04 | $1.94 | $1.9828 | $1.6914 | $1.77 | $19.14M | -8.80% |
| 2025-06-03 | $1.9737 | $2.0812 | $1.9182 | $1.9408 | $13.61M | -2.27% |
| 2025-06-02 | $2.0644 | $2.0705 | $1.8634 | $1.9858 | $23.12M | -3.80% |
| 2025-06-01 | $2.0151 | $2.1161 | $1.8923 | $2.0643 | $11.02M | +1.94% |
| 2025-05-31 | $1.9351 | $2.1437 | $1.8053 | $2.0251 | $25.90M | +4.61% |
| 2025-05-30 | $2.2546 | $2.3168 | $1.9312 | $1.9358 | $21.47M | -14.13% |
| 2025-05-29 | $2.3303 | $2.4494 | $2.2048 | $2.2543 | $16.97M | -3.30% |
| 2025-05-28 | $2.4457 | $2.48 | $2.2769 | $2.3312 | $15.46M | -4.65% |
| 2025-05-27 | $2.133 | $2.5875 | $2.0545 | $2.445 | $28.84M | +14.57% |
| 2025-05-26 | $2.032 | $2.2655 | $2.0184 | $2.1341 | $16.77M | +5.07% |
| 2025-05-25 | $2.0065 | $2.0502 | $1.8284 | $2.0311 | $11.35M | +1.25% |
| 2025-05-24 | $1.9393 | $2.0747 | $1.9243 | $2.006 | $13.78M | +3.48% |
| 2025-05-23 | $2.0509 | $2.2517 | $1.9177 | $1.9385 | $31.25M | -6.15% |
| 2025-05-22 | $1.9856 | $2.0727 | $1.9483 | $2.0656 | $21.61M | +3.70% |
| 2025-05-21 | $1.9404 | $2.1429 | $1.8895 | $1.9918 | $26.09M | +2.66% |
| 2025-05-20 | $1.9486 | $2.0235 | $1.866 | $1.9403 | $15.56M | -0.12% |
| 2025-05-19 | $2.0318 | $2.0646 | $1.7725 | $1.9426 | $24.79M | -4.46% |
| 2025-05-18 | $1.6861 | $2.1021 | $1.6681 | $2.0333 | $29.64M | +20.68% |
| 2025-05-17 | $1.7952 | $1.805 | $1.647 | $1.6848 | $8.65M | -6.13% |
| 2025-05-16 | $1.8252 | $1.9395 | $1.7725 | $1.7949 | $10.42M | -1.59% |
| 2025-05-15 | $1.9884 | $2.0355 | $1.7705 | $1.8239 | $14.19M | -8.29% |
| 2025-05-14 | $2.0461 | $2.0557 | $1.9186 | $1.9888 | $12.79M | -2.79% |
| 2025-05-13 | $1.9963 | $2.161 | $1.8795 | $2.0458 | $20.78M | +2.54% |
| 2025-05-12 | $1.9481 | $2.2169 | $1.837 | $1.9952 | $35.94M | +1.84% |
| 2025-05-11 | $2.0115 | $2.06 | $1.8609 | $1.9591 | $28.65M | -2.66% |
| 2025-05-10 | $1.9472 | $2.06 | $1.876 | $2.0128 | $22.97M | +3.86% |
| 2025-05-09 | $2.0848 | $2.1833 | $1.8768 | $1.938 | $47.07M | -7.06% |
| 2025-05-08 | $1.3934 | $2.141 | $1.3658 | $2.0851 | $48.00M | +49.68% |
| 2025-05-07 | $1.4899 | $1.5261 | $1.2705 | $1.3931 | $23.31M | -6.44% |
| 2025-05-06 | $1.6553 | $1.7019 | $1.3829 | $1.4889 | $24.93M | -9.97% |
| 2025-05-05 | $1.6379 | $1.8302 | $1.5798 | $1.6538 | $22.42M | +0.61% |
| 2025-05-04 | $1.6937 | $1.7487 | $1.5795 | $1.6438 | $28.04M | -2.72% |
| 2025-05-03 | $1.7607 | $1.8476 | $1.6699 | $1.6899 | $24.35M | -4.35% |
| 2025-05-02 | $1.6394 | $1.8889 | $1.5887 | $1.7667 | $32.68M | +7.77% |
| 2025-05-01 | $1.5389 | $1.795 | $1.4943 | $1.6393 | $33.13M | +6.75% |
| 2025-04-30 | $1.3778 | $1.5487 | $1.1964 | $1.5357 | $23.81M | +11.94% |
| 2025-04-29 | $1.4028 | $1.5335 | $1.3406 | $1.3718 | $30.51M | -2.18% |
| 2025-04-28 | $1.0692 | $1.4358 | $1.0276 | $1.4024 | $28.10M | +31.26% |
| 2025-04-27 | $1.1062 | $1.1679 | $1.0477 | $1.0684 | $16.69M | -3.44% |
| 2025-04-26 | $0.9244 | $1.1782 | $0.9193 | $1.1065 | $33.10M | +19.67% |
| 2025-04-25 | $0.7750 | $0.9844 | $0.7362 | $0.924667 | $29.25M | +19.35% |
| 2025-04-24 | $0.7255 | $0.774778 | $0.6732 | $0.774778 | $11.51M | +6.58% |
| 2025-04-23 | $0.6899 | $0.8469 | $0.68959 | $0.726919 | $30.82M | +5.50% |
| 2025-04-22 | $0.5676 | $0.6968 | $0.5506 | $0.689023 | $7.91M | +21.27% |
| 2025-04-21 | $0.5738 | $0.6013 | $0.5609 | $0.568154 | $4.41M | -1.78% |
| 2025-04-20 | $0.58208 | $0.5895 | $0.54835 | $0.578435 | $5.95M | -0.72% |
| 2025-04-19 | $0.5866 | $0.5920 | $0.5645 | $0.582601 | $2.80M | -0.16% |
| 2025-04-18 | $0.5565 | $0.5900 | $0.54254 | $0.58353 | $6.77M | +4.23% |
| 2025-04-17 | $0.5368 | $0.5721 | $0.5253 | $0.559858 | $7.43M | +3.71% |
| 2025-04-16 | $0.5583 | $0.5645 | $0.5286 | $0.539812 | $8.08M | -2.80% |
| 2025-04-15 | $0.5779 | $0.6296 | $0.555345 | $0.555345 | $12.88M | -4.12% |
| 2025-04-14 | $0.5404 | $0.59217 | $0.53427 | $0.579227 | $13.98M | +6.25% |
| 2025-04-13 | $0.6128 | $0.63727 | $0.5224 | $0.545174 | $16.31M | -11.11% |
| 2025-04-12 | $0.5281 | $0.6172 | $0.5193 | $0.613324 | $18.27M | +16.14% |
| 2025-04-11 | $0.4508 | $0.6177 | $0.4472 | $0.528075 | $24.47M | +17.08% |
| 2025-04-10 | $0.4830 | $0.4848 | $0.4414 | $0.451047 | $5.88M | -6.63% |
| 2025-04-09 | $0.4392 | $0.4978 | $0.4173 | $0.483074 | $9.03M | +8.94% |
| 2025-04-08 | $0.4693 | $0.4705 | $0.4190 | $0.443421 | $11.39M | -5.74% |
| 2025-04-07 | $0.4674 | $0.50021 | $0.4194 | $0.470417 | $21.68M | -0.04% |
| 2025-04-06 | $0.5148 | $0.5158 | $0.4220 | $0.470621 | $17.85M | -13.38% |
| 2025-04-05 | $0.5461 | $0.5526 | $0.5237 | $0.543313 | $1.99M | -0.54% |
| 2025-04-04 | $0.5617 | $0.5661 | $0.5153 | $0.546262 | $11.98M | -1.64% |
| 2025-04-03 | $0.5416 | $0.5857 | $0.53358 | $0.555378 | $13.74M | +2.29% |
| 2025-04-02 | $0.5988 | $0.6196 | $0.5344 | $0.542947 | $27.81M | -9.84% |
| 2025-04-01 | $0.57704 | $0.6143 | $0.5730 | $0.602192 | $14.18M | +4.37% |
| 2025-03-31 | $0.6012 | $0.6089 | $0.5712 | $0.576989 | $5.82M | -2.95% |
| 2025-03-30 | $0.6154 | $0.6286 | $0.5743 | $0.594548 | $5.13M | -2.70% |
| 2025-03-29 | $0.6581 | $0.66508 | $0.59603 | $0.611048 | $3.30M | -7.26% |
| 2025-03-28 | $0.7408 | $0.7463 | $0.6416 | $0.658914 | $2.55M | -10.99% |
| 2025-03-27 | $0.7479 | $0.7655 | $0.7224 | $0.740308 | $1.80M | -0.10% |
| 2025-03-26 | $0.8081 | $0.8263 | $0.7308 | $0.741082 | $8.71M | -8.37% |
| 2025-03-25 | $0.8040 | $0.8277 | $0.7726 | $0.808798 | $3.67M | +0.55% |
| 2025-03-24 | $0.7737 | $0.84466 | $0.7372 | $0.804382 | $11.33M | +3.96% |
| 2025-03-23 | $0.7224 | $0.7757 | $0.7145 | $0.773765 | $6.86M | +7.14% |
| 2025-03-22 | $0.7287 | $0.7551 | $0.6918 | $0.72218 | $5.50M | -1.50% |
| 2025-03-21 | $0.6798 | $0.7332 | $0.66012 | $0.733188 | $9.98M | +7.51% |
| 2025-03-20 | $0.7004 | $0.71505 | $0.64515 | $0.681964 | $11.92M | -2.62% |
| 2025-03-19 | $0.6712 | $0.7155 | $0.6440 | $0.70028 | $9.28M | +4.23% |
| 2025-03-18 | $0.7483 | $0.7483 | $0.6574 | $0.671844 | $6.02M | -10.25% |
| 2025-03-17 | $0.7223 | $0.7954 | $0.7082 | $0.748553 | $9.79M | +3.69% |
| 2025-03-16 | $0.7243 | $0.7956 | $0.7175 | $0.721894 | $12.68M | -0.61% |
| 2025-03-15 | $0.67648 | $0.7459 | $0.6653 | $0.72633 | $11.52M | +7.39% |
| 2025-03-14 | $0.5766 | $0.7022 | $0.5736 | $0.67633 | $8.46M | +17.28% |
| 2025-03-13 | $0.6056 | $0.6333 | $0.5555 | $0.576686 | $3.96M | -3.61% |
| 2025-03-12 | $0.57388 | $0.6059 | $0.5443 | $0.598281 | $13.57M | +4.61% |
| 2025-03-11 | $0.5598 | $0.5908 | $0.51758 | $0.571897 | $10.37M | +2.10% |
| 2025-03-10 | $0.6165 | $0.6661 | $0.5485 | $0.560147 | $9.68M | -9.10% |
| 2025-03-09 | $0.69449 | $0.7266 | $0.6103 | $0.616221 | $5.82M | -11.20% |
| 2025-03-08 | $0.7184 | $0.7538 | $0.6794 | $0.693924 | $3.33M | -2.99% |
| 2025-03-07 | $0.78366 | $0.79873 | $0.7083 | $0.715319 | $6.27M | -8.73% |
| 2025-03-06 | $0.8736 | $0.8821 | $0.7644 | $0.783739 | $5.30M | -10.28% |
| 2025-03-05 | $0.8908 | $0.9285 | $0.8545 | $0.873546 | $3.35M | -1.60% |
| 2025-03-04 | $0.95495 | $0.96232 | $0.8047 | $0.887759 | $8.34M | -7.07% |
| 2025-03-03 | $1.2127 | $1.2171 | $0.9357 | $0.955258 | $7.79M | -21.22% |
| 2025-03-02 | $1.0538 | $1.2243 | $1.026 | $1.2126 | $9.01M | +14.73% |
| 2025-03-01 | $1.1047 | $1.123 | $1.0274 | $1.0569 | $4.81M | -4.31% |
| 2025-02-28 | $1.065 | $1.1106 | $0.9738 | $1.1045 | $8.80M | +4.10% |
| 2025-02-27 | $1.1547 | $1.1919 | $1.0418 | $1.061 | $9.72M | -8.07% |
| 2025-02-26 | $1.1004 | $1.192 | $1.0755 | $1.1541 | $11.38M | +4.99% |
| 2025-02-25 | $1.009 | $1.1341 | $0.9608 | $1.0993 | $13.56M | +8.98% |
| 2025-02-24 | $1.172 | $1.234 | $0.9928 | $1.0087 | $12.79M | -13.98% |
| 2025-02-23 | $1.238 | $1.2575 | $1.1389 | $1.1726 | $6.30M | -5.25% |
| 2025-02-22 | $1.1225 | $1.298 | $1.10 | $1.2376 | $12.93M | +10.43% |
| 2025-02-21 | $1.1447 | $1.3203 | $1.0906 | $1.1207 | $21.32M | -2.18% |
| 2025-02-20 | $0.9702 | $1.1605 | $0.9500 | $1.1457 | $10.91M | +18.06% |
| 2025-02-19 | $1.0066 | $1.0329 | $0.9353 | $0.970442 | $7.45M | -3.21% |
| 2025-02-18 | $1.1521 | $1.1664 | $0.94305 | $1.0027 | $12.18M | -12.99% |
| 2025-02-17 | $1.2505 | $1.2766 | $1.1222 | $1.1524 | $7.33M | -7.94% |
| 2025-02-16 | $1.2973 | $1.3308 | $1.2377 | $1.2518 | $4.82M | -3.13% |
| 2025-02-15 | $1.4095 | $1.4132 | $1.278 | $1.2922 | $5.20M | -8.36% |
| 2025-02-14 | $1.28 | $1.4925 | $1.2623 | $1.41 | $12.78M | +10.26% |
| 2025-02-13 | $1.3777 | $1.4296 | $1.2492 | $1.2788 | $9.93M | -7.17% |
| 2025-02-12 | $1.3287 | $1.41 | $1.1824 | $1.3776 | $17.04M | +3.72% |
| 2025-02-11 | $1.1955 | $1.456 | $1.192 | $1.3281 | $23.23M | +11.11% |
| 2025-02-10 | $1.1369 | $1.2785 | $1.0777 | $1.1954 | $11.43M | +5.26% |
| 2025-02-09 | $1.2457 | $1.2901 | $1.073 | $1.1357 | $7.36M | -8.71% |
| 2025-02-08 | $1.1505 | $1.2653 | $1.1398 | $1.2441 | $6.12M | +8.19% |
| 2025-02-07 | $1.1593 | $1.3732 | $1.1109 | $1.1499 | $11.65M | -0.79% |
| 2025-02-06 | $1.2972 | $1.3577 | $1.1054 | $1.1591 | $14.26M | -10.60% |
| 2025-02-05 | $1.432 | $1.5438 | $1.2755 | $1.2966 | $14.68M | -9.51% |
| 2025-02-04 | $1.583 | $1.6361 | $1.3953 | $1.4328 | $12.99M | -9.64% |
| 2025-02-03 | $1.4419 | $1.6106 | $1.0439 | $1.5857 | $30.81M | +10.06% |
| 2025-02-02 | $1.60 | $1.6852 | $1.3421 | $1.4408 | $18.30M | -9.86% |
| 2025-02-01 | $1.9728 | $2.0897 | $1.5776 | $1.5983 | $23.80M | -19.03% |
| 2025-01-31 | $2.0087 | $2.9886 | $1.9456 | $1.9739 | $49.19M | -1.75% |
| 2025-01-30 | $1.9239 | $2.1429 | $1.8832 | $2.0091 | $10.81M | +4.43% |
| 2025-01-29 | $1.8665 | $2.14 | $1.8665 | $1.9238 | $11.66M | +3.09% |
| 2025-01-28 | $2.1351 | $2.1834 | $1.8255 | $1.8661 | $17.70M | -12.59% |
| 2025-01-27 | $2.2511 | $2.2705 | $1.8729 | $2.135 | $28.53M | -5.19% |
| 2025-01-26 | $2.4384 | $2.5423 | $2.2454 | $2.2517 | $12.54M | -7.45% |
| 2025-01-25 | $2.44 | $2.6536 | $2.3412 | $2.433 | $17.31M | -0.28% |
| 2025-01-24 | $2.5808 | $2.6859 | $2.433 | $2.4398 | $10.10M | -5.54% |
| 2025-01-23 | $2.75 | $2.7754 | $2.5174 | $2.5828 | $18.02M | -5.73% |
| 2025-01-22 | $2.7298 | $3.1437 | $2.7005 | $2.7399 | $23.47M | +0.36% |
| 2025-01-21 | $2.7036 | $2.882 | $2.4274 | $2.73 | $19.66M | +1.02% |
| 2025-01-20 | $2.5808 | $2.9213 | $2.41 | $2.7024 | $31.02M | +4.94% |
| 2025-01-19 | $3.0621 | $3.1719 | $2.5496 | $2.5751 | $86.90M | -15.91% |
| 2025-01-18 | $3.3211 | $3.3486 | $2.8059 | $3.0622 | $25.50M | -7.70% |
| 2025-01-17 | $3.3422 | $3.5716 | $3.2916 | $3.3177 | $26.52M | -0.42% |
| 2025-01-16 | $3.7854 | $3.9095 | $3.3317 | $3.3317 | $69.93M | -12.01% |
| 2025-01-15 | $3.0095 | $4.00 | $2.8228 | $3.7866 | $45.14M | +25.91% |
| 2025-01-14 | $2.6728 | $3.1231 | $2.6037 | $3.0075 | $33.61M | +12.56% |
| 2025-01-13 | $2.6852 | $2.8029 | $2.2231 | $2.6719 | $69.98M | -0.46% |
| 2025-01-12 | $2.9909 | $3.0054 | $2.6622 | $2.6842 | $20.57M | -10.25% |
| 2025-01-11 | $3.1514 | $3.1627 | $2.8415 | $2.9909 | $26.29M | -5.16% |
| 2025-01-10 | $3.1214 | $3.5284 | $2.9151 | $3.1535 | $68.34M | +2.19% |
| 2025-01-09 | $3.5899 | $3.6035 | $3.051 | $3.0859 | $96.14M | -14.06% |
| 2025-01-08 | $3.6956 | $3.7418 | $3.2142 | $3.5905 | $51.81M | -2.81% |
| 2025-01-07 | $3.8628 | $4.0954 | $3.6279 | $3.6943 | $47.50M | -4.55% |
| 2025-01-06 | $4.0047 | $4.4479 | $3.8368 | $3.8705 | $101.57M | -3.34% |
| 2025-01-05 | $4.4153 | $4.4229 | $3.958 | $4.004 | $34.73M | -9.34% |
| 2025-01-04 | $4.2791 | $4.5446 | $4.1473 | $4.4166 | $46.34M | +3.51% |
| 2025-01-03 | $4.5385 | $4.64 | $4.1116 | $4.2667 | $84.90M | -5.97% |
| 2025-01-02 | $4.6232 | $5.1428 | $4.2885 | $4.5377 | $95.78M | -1.40% |
| 2025-01-01 | $3.9213 | $4.681 | $3.8233 | $4.6024 | $80.85M | +16.45% |
Frequently asked questions
What was the Virtuals Protocol price on January 1, 2025?
VIRTUAL opened 2025-01-01 at $3.9213 and closed that day at $4.6024.
What was the highest price of Virtuals Protocol in 2025?
The highest was $5.1428 on 2025-01-02; the lowest was $0.29756 on 2025-10-10.
How much did Virtuals Protocol change in 2025?
VIRTUAL moved -83.54% in 2025, from $3.9213 to $0.64555.
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.