Virtuals Protocol price history in 2026
In 2026 Virtuals Protocol (VIRTUAL) has gone from $0.6456 on 2026-01-01 to $0.743008 on 2026-10-10, a change of +15.09%. The highest price was $1.1979 on 2026-01-06 and the lowest $0.46085 on 2026-02-06. About $1.77B was traded across the year. The best day was 2026-01-05 (+22.04%) and the worst 2026-02-05 (-18.19%). The year is not over, so these figures are partial.
$0.6456Open · 2026-01-01
$0.743008Close · 2026-10-10
$1.1979High · 2026-01-06
$0.46085Low · 2026-02-06
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.6456 | $1.1979 | $0.5741 | $0.626164 | $312.14M | -3.01% |
| February | $0.6500 | $0.7443 | $0.46085 | $0.70722 | $164.89M | +8.80% |
| March | $0.7077 | $0.82678 | $0.6215 | $0.666705 | $130.45M | -5.79% |
| April | $0.65641 | $0.79588 | $0.6110 | $0.686538 | $119.81M | +4.59% |
| May | $0.7112 | $0.9789 | $0.6774 | $0.721673 | $220.64M | +1.47% |
| June | $0.7217 | $0.77078 | $0.50197 | $0.52555 | $181.52M | -27.18% |
| July | $0.5619 | $0.68003 | $0.5165 | $0.546262 | $162.46M | -2.78% |
| August | $0.5469 | $0.83599 | $0.5046 | $0.696415 | $148.84M | +27.34% |
| September | $0.6963 | $0.8527 | $0.5756 | $0.799168 | $219.36M | +14.77% |
| October | $0.7797 | $0.8859 | $0.67653 | $0.743008 | $106.18M | -4.71% |
Every day of 2026
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-10 | $0.726916 | $0.745758 | $0.724475 | $0.743008 | $7.30M | +2.22% |
| 2026-10-09 | $0.720149 | $0.727516 | $0.700872 | $0.726901 | $15.17M | +1.88% |
| 2026-10-08 | $0.6988 | $0.7230 | $0.67653 | $0.713465 | $14.86M | -7.92% |
| 2026-10-07 | $0.8033 | $0.8116 | $0.7532 | $0.774797 | $3.95M | -3.57% |
| 2026-10-06 | $0.8579 | $0.87094 | $0.7991 | $0.803456 | $2.60M | -5.15% |
| 2026-10-05 | $0.8423 | $0.8856 | $0.8280 | $0.847082 | $9.08M | +0.92% |
| 2026-10-04 | $0.8170 | $0.8859 | $0.8126 | $0.839351 | $26.47M | +3.73% |
| 2026-10-03 | $0.8017 | $0.8277 | $0.7841 | $0.809205 | $8.29M | +6.41% |
| 2026-10-02 | $0.7833 | $0.8358 | $0.7388 | $0.760431 | $5.37M | -4.27% |
| 2026-10-01 | $0.7797 | $0.8322 | $0.7693 | $0.794339 | $13.08M | -0.60% |
| 2026-09-30 | $0.7719 | $0.8268 | $0.7620 | $0.799168 | $7.51M | +3.57% |
| 2026-09-29 | $0.82749 | $0.83336 | $0.76415 | $0.771642 | $4.48M | -5.07% |
| 2026-09-28 | $0.8397 | $0.8527 | $0.77193 | $0.812854 | $16.75M | -3.33% |
| 2026-09-27 | $0.7912 | $0.8500 | $0.77652 | $0.840875 | $4.63M | +5.51% |
| 2026-09-26 | $0.8127 | $0.8290 | $0.7733 | $0.796965 | $13.54M | -1.06% |
| 2026-09-25 | $0.7454 | $0.805528 | $0.7260 | $0.805528 | $14.04M | +8.05% |
| 2026-09-24 | $0.6985 | $0.7542 | $0.68611 | $0.745537 | $3.39M | +6.75% |
| 2026-09-23 | $0.7515 | $0.77567 | $0.68354 | $0.698391 | $3.41M | -7.06% |
| 2026-09-22 | $0.7318 | $0.75984 | $0.7025 | $0.751459 | $2.48M | +2.92% |
| 2026-09-21 | $0.7069 | $0.7397 | $0.6681 | $0.730106 | $18.61M | +8.14% |
| 2026-09-20 | $0.6746 | $0.6800 | $0.6375 | $0.675144 | $1.35M | +0.11% |
| 2026-09-19 | $0.6614 | $0.68531 | $0.6587 | $0.674389 | $1.50M | +0.73% |
| 2026-09-18 | $0.6598 | $0.6852 | $0.6512 | $0.669525 | $9.76M | +9.08% |
| 2026-09-17 | $0.60175 | $0.6183 | $0.59749 | $0.613776 | $1.06M | +1.06% |
| 2026-09-16 | $0.5811 | $0.6176 | $0.5756 | $0.607344 | $14.91M | +4.56% |
| 2026-09-15 | $0.6019 | $0.6126 | $0.5783 | $0.580882 | $10.00M | -4.20% |
| 2026-09-14 | $0.6219 | $0.6376 | $0.5916 | $0.60632 | $10.68M | -1.68% |
| 2026-09-13 | $0.6166 | $0.6265 | $0.6014 | $0.616659 | $7.54M | +0.20% |
| 2026-09-12 | $0.6361 | $0.6362 | $0.6086 | $0.615403 | $9.56M | -2.94% |
| 2026-09-11 | $0.6420 | $0.6489 | $0.6233 | $0.634021 | $6.24M | -0.16% |
| 2026-09-10 | $0.6402 | $0.6699 | $0.6206 | $0.63502 | $8.00M | -3.84% |
| 2026-09-09 | $0.71393 | $0.7301 | $0.6438 | $0.660347 | $4.15M | -7.49% |
| 2026-09-08 | $0.7341 | $0.75862 | $0.7024 | $0.713777 | $3.61M | -2.68% |
| 2026-09-07 | $0.7122 | $0.7584 | $0.7029 | $0.733405 | $9.97M | +2.11% |
| 2026-09-06 | $0.6944 | $0.7405 | $0.6928 | $0.718218 | $13.37M | +3.72% |
| 2026-09-05 | $0.6845 | $0.7146 | $0.6742 | $0.692452 | $9.82M | +4.78% |
| 2026-09-04 | $0.69719 | $0.7018 | $0.6552 | $0.66084 | $1.51M | -5.23% |
| 2026-09-03 | $0.6751 | $0.71867 | $0.6711 | $0.697296 | $1.42M | +3.27% |
| 2026-09-02 | $0.68193 | $0.7056 | $0.66244 | $0.67519 | $1.35M | -0.27% |
| 2026-09-01 | $0.6963 | $0.7061 | $0.6651 | $0.677043 | $4.74M | -2.78% |
| 2026-08-31 | $0.6765 | $0.7279 | $0.6758 | $0.696415 | $11.55M | +3.47% |
| 2026-08-30 | $0.7007 | $0.7136 | $0.6549 | $0.673073 | $6.49M | -3.50% |
| 2026-08-29 | $0.6931 | $0.7089 | $0.6865 | $0.697502 | $3.40M | +0.40% |
| 2026-08-28 | $0.7331 | $0.7475 | $0.6761 | $0.694738 | $5.54M | -5.23% |
| 2026-08-27 | $0.7529 | $0.7830 | $0.7200 | $0.733075 | $3.87M | -1.41% |
| 2026-08-26 | $0.7258 | $0.7804 | $0.7112 | $0.743573 | $8.62M | +1.31% |
| 2026-08-25 | $0.79314 | $0.8322 | $0.7239 | $0.733935 | $8.47M | -7.47% |
| 2026-08-24 | $0.73171 | $0.83599 | $0.6956 | $0.793173 | $11.13M | +8.44% |
| 2026-08-23 | $0.6888 | $0.7415 | $0.6506 | $0.731472 | $4.47M | +6.20% |
| 2026-08-22 | $0.7254 | $0.7680 | $0.6270 | $0.688747 | $6.07M | -5.04% |
| 2026-08-21 | $0.6445 | $0.7346 | $0.6395 | $0.725279 | $6.20M | +12.58% |
| 2026-08-20 | $0.6077 | $0.6600 | $0.6017 | $0.644262 | $3.62M | +6.00% |
| 2026-08-19 | $0.57381 | $0.61627 | $0.5686 | $0.6078 | $1.49M | +4.60% |
| 2026-08-18 | $0.5892 | $0.6019 | $0.5686 | $0.581092 | $4.11M | -0.97% |
| 2026-08-17 | $0.5877 | $0.5929 | $0.5677 | $0.586777 | $5.85M | +6.24% |
| 2026-08-16 | $0.5598 | $0.5622 | $0.54925 | $0.552328 | $451.27K | -1.32% |
| 2026-08-15 | $0.5617 | $0.5696 | $0.5535 | $0.559688 | $3.08M | -0.08% |
| 2026-08-14 | $0.5659 | $0.5670 | $0.55621 | $0.560122 | $2.49M | -2.14% |
| 2026-08-13 | $0.5946 | $0.6014 | $0.5613 | $0.572347 | $4.64M | -2.59% |
| 2026-08-12 | $0.53787 | $0.6153 | $0.53451 | $0.587556 | $8.72M | +9.30% |
| 2026-08-11 | $0.5553 | $0.5577 | $0.5151 | $0.537586 | $958.82K | -3.19% |
| 2026-08-10 | $0.55827 | $0.5708 | $0.5531 | $0.555279 | $479.29K | -0.50% |
| 2026-08-09 | $0.5651 | $0.5705 | $0.5046 | $0.558049 | $6.21M | -1.45% |
| 2026-08-08 | $0.5724 | $0.5746 | $0.5612 | $0.566259 | $3.05M | -0.09% |
| 2026-08-07 | $0.5628 | $0.5746 | $0.5567 | $0.566789 | $2.18M | +0.37% |
| 2026-08-06 | $0.5764 | $0.5805 | $0.5546 | $0.564708 | $3.93M | -1.66% |
| 2026-08-05 | $0.5584 | $0.5815 | $0.5584 | $0.574258 | $5.73M | +2.94% |
| 2026-08-04 | $0.5584 | $0.5674 | $0.5494 | $0.557877 | $5.46M | -0.48% |
| 2026-08-03 | $0.5631 | $0.5706 | $0.5541 | $0.560593 | $3.05M | -0.52% |
| 2026-08-02 | $0.5581 | $0.57101 | $0.5526 | $0.563497 | $2.60M | +1.27% |
| 2026-08-01 | $0.5469 | $0.6218 | $0.5399 | $0.556413 | $4.92M | +1.86% |
| 2026-07-31 | $0.5535 | $0.5568 | $0.5435 | $0.546262 | $3.77M | -4.54% |
| 2026-07-30 | $0.5627 | $0.5800 | $0.55665 | $0.572239 | $632.70K | +0.25% |
| 2026-07-29 | $0.5576 | $0.5801 | $0.5474 | $0.570811 | $5.43M | +1.51% |
| 2026-07-28 | $0.5766 | $0.5781 | $0.5535 | $0.562313 | $2.62M | -1.97% |
| 2026-07-27 | $0.5899 | $0.5988 | $0.5561 | $0.573619 | $6.34M | -3.24% |
| 2026-07-26 | $0.5894 | $0.6129 | $0.5843 | $0.592852 | $6.02M | +1.00% |
| 2026-07-25 | $0.5779 | $0.5910 | $0.5770 | $0.587005 | $3.58M | +0.87% |
| 2026-07-24 | $0.5896 | $0.5955 | $0.5764 | $0.58195 | $3.42M | -2.83% |
| 2026-07-23 | $0.6164 | $0.6184 | $0.5845 | $0.59889 | $4.67M | -3.48% |
| 2026-07-22 | $0.6354 | $0.6427 | $0.6104 | $0.620461 | $5.21M | -6.16% |
| 2026-07-21 | $0.64226 | $0.68003 | $0.6402 | $0.661168 | $1.42M | +2.92% |
| 2026-07-20 | $0.6150 | $0.6598 | $0.5958 | $0.642382 | $1.44M | +4.45% |
| 2026-07-19 | $0.6179 | $0.6213 | $0.59897 | $0.61501 | $568.04K | +0.53% |
| 2026-07-18 | $0.6050 | $0.6224 | $0.60391 | $0.611783 | $2.77M | -1.96% |
| 2026-07-17 | $0.62441 | $0.6450 | $0.6105 | $0.623991 | $1.52M | -1.64% |
| 2026-07-16 | $0.6560 | $0.6647 | $0.6102 | $0.634379 | $9.10M | +3.43% |
| 2026-07-15 | $0.5939 | $0.6353 | $0.5816 | $0.613315 | $2.08M | +1.45% |
| 2026-07-14 | $0.5788 | $0.6251 | $0.5756 | $0.604557 | $8.70M | +9.97% |
| 2026-07-13 | $0.57406 | $0.58412 | $0.5432 | $0.549729 | $1.09M | -3.48% |
| 2026-07-12 | $0.5934 | $0.61687 | $0.569543 | $0.569543 | $5.19M | -4.05% |
| 2026-07-11 | $0.61241 | $0.64754 | $0.59181 | $0.593606 | $10.30M | -3.17% |
| 2026-07-10 | $0.5410 | $0.6469 | $0.5373 | $0.613037 | $33.33M | +13.90% |
| 2026-07-09 | $0.5274 | $0.5509 | $0.5238 | $0.538241 | $6.61M | +2.32% |
| 2026-07-08 | $0.5191 | $0.5303 | $0.5168 | $0.526031 | $3.06M | +0.49% |
| 2026-07-07 | $0.5492 | $0.5502 | $0.5165 | $0.523489 | $6.81M | -4.78% |
| 2026-07-06 | $0.5511 | $0.5644 | $0.5334 | $0.549786 | $3.86M | -3.39% |
| 2026-07-05 | $0.56713 | $0.5745 | $0.55507 | $0.569053 | $683.37K | +0.23% |
| 2026-07-04 | $0.5763 | $0.5800 | $0.5551 | $0.567729 | $5.52M | -1.77% |
| 2026-07-03 | $0.5669 | $0.5862 | $0.5626 | $0.577982 | $4.97M | +2.93% |
| 2026-07-02 | $0.5532 | $0.5731 | $0.5495 | $0.561536 | $4.80M | +1.90% |
| 2026-07-01 | $0.5619 | $0.5680 | $0.5398 | $0.551047 | $6.93M | +4.85% |
| 2026-06-30 | $0.5470 | $0.5483 | $0.5135 | $0.52555 | $760.12K | -1.41% |
| 2026-06-29 | $0.5401 | $0.5550 | $0.5144 | $0.533043 | $5.61M | -1.13% |
| 2026-06-28 | $0.5395 | $0.5486 | $0.5246 | $0.539142 | $6.41M | +0.58% |
| 2026-06-27 | $0.5487 | $0.5543 | $0.5255 | $0.536012 | $3.46M | +1.42% |
| 2026-06-26 | $0.5243 | $0.5388 | $0.50197 | $0.528503 | $1.00M | +0.19% |
| 2026-06-25 | $0.5182 | $0.5368 | $0.5021 | $0.527506 | $5.79M | -4.78% |
| 2026-06-24 | $0.5754 | $0.5808 | $0.5194 | $0.553969 | $1.34M | -3.71% |
| 2026-06-23 | $0.5888 | $0.59161 | $0.55514 | $0.57532 | $1.01M | -2.32% |
| 2026-06-22 | $0.5856 | $0.6107 | $0.5812 | $0.588987 | $870.19K | -0.64% |
| 2026-06-21 | $0.6056 | $0.6547 | $0.5853 | $0.592808 | $7.43M | -2.44% |
| 2026-06-20 | $0.6086 | $0.6160 | $0.5963 | $0.607641 | $3.19M | -0.78% |
| 2026-06-19 | $0.6005 | $0.6189 | $0.58593 | $0.612427 | $6.08M | +0.93% |
| 2026-06-18 | $0.6062 | $0.6152 | $0.5706 | $0.606765 | $8.43M | +0.04% |
| 2026-06-17 | $0.6270 | $0.6461 | $0.5922 | $0.606519 | $4.91M | -3.61% |
| 2026-06-16 | $0.63474 | $0.65187 | $0.6147 | $0.62926 | $7.79M | +0.07% |
| 2026-06-15 | $0.6420 | $0.6722 | $0.62543 | $0.628846 | $10.20M | -2.04% |
| 2026-06-14 | $0.6434 | $0.6475 | $0.6029 | $0.64196 | $4.33M | +1.96% |
| 2026-06-13 | $0.6057 | $0.6555 | $0.60424 | $0.629632 | $8.17M | +4.03% |
| 2026-06-12 | $0.5862 | $0.6328 | $0.5817 | $0.605259 | $6.30M | +3.27% |
| 2026-06-11 | $0.5428 | $0.5922 | $0.5422 | $0.586121 | $5.13M | +7.97% |
| 2026-06-10 | $0.5704 | $0.5775 | $0.5333 | $0.542874 | $5.24M | -4.79% |
| 2026-06-09 | $0.5825 | $0.5877 | $0.55449 | $0.570189 | $10.25M | -0.86% |
| 2026-06-08 | $0.5807 | $0.5983 | $0.56545 | $0.575158 | $16.11M | -1.77% |
| 2026-06-07 | $0.5453 | $0.5937 | $0.5434 | $0.585499 | $8.56M | +7.44% |
| 2026-06-06 | $0.5589 | $0.5716 | $0.5206 | $0.54496 | $2.69M | -1.47% |
| 2026-06-05 | $0.6379 | $0.6413 | $0.5257 | $0.553066 | $15.17M | -13.32% |
| 2026-06-04 | $0.7276 | $0.7408 | $0.6251 | $0.638074 | $10.13M | -12.32% |
| 2026-06-03 | $0.70191 | $0.75742 | $0.6903 | $0.727702 | $6.58M | +3.66% |
| 2026-06-02 | $0.7442 | $0.77078 | $0.68564 | $0.702032 | $5.55M | -5.67% |
| 2026-06-01 | $0.7217 | $0.76062 | $0.69141 | $0.744249 | $3.03M | +3.13% |
| 2026-05-31 | $0.7206 | $0.7379 | $0.6989 | $0.721673 | $1.32M | +1.00% |
| 2026-05-30 | $0.7273 | $0.7373 | $0.7044 | $0.714506 | $5.46M | -0.66% |
| 2026-05-29 | $0.71557 | $0.75081 | $0.69292 | $0.719276 | $7.97M | -0.65% |
| 2026-05-28 | $0.7444 | $0.74752 | $0.6891 | $0.724012 | $10.31M | -2.86% |
| 2026-05-27 | $0.7962 | $0.8302 | $0.7375 | $0.745345 | $5.90M | -6.15% |
| 2026-05-26 | $0.7766 | $0.85717 | $0.75343 | $0.79416 | $15.19M | +2.34% |
| 2026-05-25 | $0.7403 | $0.7985 | $0.7393 | $0.776021 | $2.95M | +4.84% |
| 2026-05-24 | $0.7678 | $0.7758 | $0.7226 | $0.740162 | $2.91M | -2.50% |
| 2026-05-23 | $0.7164 | $0.7801 | $0.68032 | $0.759149 | $9.78M | +5.08% |
| 2026-05-22 | $0.75281 | $0.8180 | $0.7080 | $0.722442 | $10.48M | -3.98% |
| 2026-05-21 | $0.7275 | $0.76032 | $0.71746 | $0.752408 | $1.52M | +2.96% |
| 2026-05-20 | $0.7361 | $0.7460 | $0.7177 | $0.730778 | $5.77M | +3.58% |
| 2026-05-19 | $0.72342 | $0.7314 | $0.7013 | $0.705543 | $1.43M | -1.27% |
| 2026-05-18 | $0.6963 | $0.7315 | $0.68803 | $0.714617 | $4.56M | +2.10% |
| 2026-05-17 | $0.7259 | $0.7362 | $0.6774 | $0.699941 | $7.72M | -3.28% |
| 2026-05-16 | $0.7490 | $0.75299 | $0.7087 | $0.723684 | $5.40M | -2.18% |
| 2026-05-15 | $0.78199 | $0.79877 | $0.7386 | $0.739826 | $6.76M | -5.43% |
| 2026-05-14 | $0.7796 | $0.8029 | $0.7545 | $0.782303 | $4.01M | -0.32% |
| 2026-05-13 | $0.8124 | $0.8376 | $0.7627 | $0.784834 | $7.73M | -0.67% |
| 2026-05-12 | $0.86244 | $0.86483 | $0.790152 | $0.790152 | $8.65M | -8.34% |
| 2026-05-11 | $0.9072 | $0.9073 | $0.8511 | $0.862076 | $3.93M | -4.95% |
| 2026-05-10 | $0.9322 | $0.9333 | $0.8820 | $0.90693 | $4.19M | -2.19% |
| 2026-05-09 | $0.9305 | $0.9672 | $0.91789 | $0.927278 | $7.28M | -0.08% |
| 2026-05-08 | $0.9090 | $0.9497 | $0.8929 | $0.928032 | $10.11M | +1.68% |
| 2026-05-07 | $0.8705 | $0.97607 | $0.8391 | $0.912701 | $16.86M | +3.65% |
| 2026-05-06 | $0.8611 | $0.9789 | $0.8384 | $0.88053 | $28.75M | +9.60% |
| 2026-05-05 | $0.73637 | $0.8526 | $0.73541 | $0.803438 | $3.60M | +9.11% |
| 2026-05-04 | $0.7527 | $0.7793 | $0.73449 | $0.736331 | $1.81M | -1.48% |
| 2026-05-03 | $0.7508 | $0.7789 | $0.7359 | $0.747415 | $5.24M | -0.39% |
| 2026-05-02 | $0.7184 | $0.7706 | $0.7140 | $0.750317 | $9.14M | +5.71% |
| 2026-05-01 | $0.7112 | $0.7183 | $0.6958 | $0.709798 | $3.91M | +3.39% |
| 2026-04-30 | $0.6888 | $0.71039 | $0.68239 | $0.686538 | $841.09K | -0.70% |
| 2026-04-29 | $0.6855 | $0.7107 | $0.66688 | $0.6914 | $4.83M | +0.60% |
| 2026-04-28 | $0.6898 | $0.7246 | $0.6840 | $0.687243 | $6.12M | -1.03% |
| 2026-04-27 | $0.7120 | $0.7385 | $0.6786 | $0.694417 | $3.13M | -2.60% |
| 2026-04-26 | $0.6993 | $0.7185 | $0.6918 | $0.712952 | $871.23K | +0.66% |
| 2026-04-25 | $0.6982 | $0.7173 | $0.6906 | $0.708259 | $3.74M | +1.18% |
| 2026-04-24 | $0.7031 | $0.7179 | $0.6957 | $0.700006 | $2.60M | -0.85% |
| 2026-04-23 | $0.6953 | $0.7179 | $0.6749 | $0.706013 | $7.76M | +1.82% |
| 2026-04-22 | $0.6822 | $0.71786 | $0.6768 | $0.69338 | $4.76M | +1.71% |
| 2026-04-21 | $0.68904 | $0.69834 | $0.6613 | $0.681751 | $1.70M | -0.77% |
| 2026-04-20 | $0.6703 | $0.69969 | $0.6694 | $0.687042 | $6.74M | +2.54% |
| 2026-04-19 | $0.7033 | $0.7105 | $0.66564 | $0.670019 | $2.59M | -4.30% |
| 2026-04-18 | $0.7202 | $0.7218 | $0.6795 | $0.700139 | $4.41M | -6.23% |
| 2026-04-17 | $0.7372 | $0.79588 | $0.71119 | $0.74665 | $2.91M | +1.25% |
| 2026-04-16 | $0.6903 | $0.7473 | $0.6844 | $0.737469 | $3.28M | +6.93% |
| 2026-04-15 | $0.66992 | $0.69625 | $0.66565 | $0.68969 | $1.19M | +2.19% |
| 2026-04-14 | $0.6850 | $0.6895 | $0.6613 | $0.674916 | $4.53M | -2.28% |
| 2026-04-13 | $0.6611 | $0.7019 | $0.6556 | $0.690639 | $6.98M | +5.87% |
| 2026-04-12 | $0.6445 | $0.6808 | $0.6411 | $0.652358 | $3.84M | -5.36% |
| 2026-04-11 | $0.6789 | $0.7044 | $0.66484 | $0.689315 | $1.05M | +2.10% |
| 2026-04-10 | $0.6769 | $0.6922 | $0.6646 | $0.675152 | $3.80M | +0.51% |
| 2026-04-09 | $0.6761 | $0.69061 | $0.6599 | $0.671736 | $5.92M | +0.87% |
| 2026-04-08 | $0.68544 | $0.69841 | $0.65561 | $0.66594 | $4.04M | -1.96% |
| 2026-04-07 | $0.6173 | $0.6982 | $0.6160 | $0.679252 | $7.87M | +9.13% |
| 2026-04-06 | $0.6523 | $0.6530 | $0.6110 | $0.622424 | $7.67M | -3.77% |
| 2026-04-05 | $0.6136 | $0.6643 | $0.6110 | $0.64681 | $4.19M | +1.71% |
| 2026-04-04 | $0.63559 | $0.6416 | $0.6276 | $0.635966 | $582.67K | +0.14% |
| 2026-04-03 | $0.6352 | $0.6581 | $0.62855 | $0.635069 | $1.78M | -0.96% |
| 2026-04-02 | $0.6334 | $0.6584 | $0.6268 | $0.641245 | $8.80M | -3.01% |
| 2026-04-01 | $0.65641 | $0.6846 | $0.65282 | $0.661158 | $1.30M | -0.83% |
| 2026-03-31 | $0.6371 | $0.6808 | $0.6366 | $0.666705 | $5.06M | +4.28% |
| 2026-03-30 | $0.6631 | $0.6640 | $0.6317 | $0.639362 | $4.73M | -2.57% |
| 2026-03-29 | $0.6505 | $0.6778 | $0.6251 | $0.656239 | $6.32M | +0.47% |
| 2026-03-28 | $0.6797 | $0.6817 | $0.6470 | $0.65317 | $3.29M | -0.03% |
| 2026-03-27 | $0.68408 | $0.6961 | $0.64903 | $0.653344 | $2.44M | -4.56% |
| 2026-03-26 | $0.7242 | $0.72738 | $0.6757 | $0.684537 | $1.79M | -3.29% |
| 2026-03-25 | $0.7284 | $0.7550 | $0.707797 | $0.707797 | $5.22M | -3.20% |
| 2026-03-24 | $0.6831 | $0.73851 | $0.67584 | $0.7312 | $5.50M | +6.07% |
| 2026-03-23 | $0.6590 | $0.7117 | $0.6540 | $0.689362 | $3.80M | +4.76% |
| 2026-03-22 | $0.6716 | $0.6825 | $0.64329 | $0.65805 | $1.26M | -1.42% |
| 2026-03-21 | $0.7029 | $0.7050 | $0.6568 | $0.667527 | $3.64M | -5.22% |
| 2026-03-20 | $0.7068 | $0.74511 | $0.6919 | $0.704307 | $4.02M | -0.27% |
| 2026-03-19 | $0.6968 | $0.7449 | $0.6867 | $0.70622 | $5.55M | -4.47% |
| 2026-03-18 | $0.78281 | $0.79906 | $0.72166 | $0.739231 | $2.82M | -5.63% |
| 2026-03-17 | $0.8008 | $0.82678 | $0.76889 | $0.783302 | $3.16M | -2.23% |
| 2026-03-16 | $0.7558 | $0.8081 | $0.74475 | $0.8012 | $3.99M | +4.45% |
| 2026-03-15 | $0.7267 | $0.7896 | $0.7250 | $0.767071 | $7.01M | +5.75% |
| 2026-03-14 | $0.7049 | $0.7506 | $0.7034 | $0.725386 | $4.33M | +1.44% |
| 2026-03-13 | $0.71766 | $0.7900 | $0.715055 | $0.715055 | $6.11M | -0.35% |
| 2026-03-12 | $0.6977 | $0.72278 | $0.6806 | $0.717596 | $2.08M | +1.97% |
| 2026-03-11 | $0.7026 | $0.7187 | $0.6877 | $0.703755 | $5.58M | +0.41% |
| 2026-03-10 | $0.6600 | $0.72887 | $0.65571 | $0.700876 | $6.93M | +6.33% |
| 2026-03-09 | $0.62785 | $0.67803 | $0.6269 | $0.659143 | $2.99M | +4.99% |
| 2026-03-08 | $0.6669 | $0.6690 | $0.6215 | $0.627812 | $1.90M | -5.87% |
| 2026-03-07 | $0.69107 | $0.6942 | $0.6616 | $0.666973 | $1.01M | -2.72% |
| 2026-03-06 | $0.71764 | $0.7289 | $0.6799 | $0.685602 | $3.77M | -4.45% |
| 2026-03-05 | $0.7517 | $0.7582 | $0.7063 | $0.717549 | $3.06M | -3.26% |
| 2026-03-04 | $0.7421 | $0.78333 | $0.72921 | $0.741736 | $8.99M | +0.13% |
| 2026-03-03 | $0.7655 | $0.77578 | $0.7148 | $0.740797 | $4.30M | -3.21% |
| 2026-03-02 | $0.6852 | $0.7975 | $0.6838 | $0.765359 | $5.90M | +11.72% |
| 2026-03-01 | $0.7077 | $0.7478 | $0.67468 | $0.685097 | $3.88M | -3.13% |
| 2026-02-28 | $0.6843 | $0.7191 | $0.62428 | $0.70722 | $8.60M | +3.33% |
| 2026-02-27 | $0.67199 | $0.7443 | $0.6566 | $0.684444 | $4.96M | +0.34% |
| 2026-02-26 | $0.6872 | $0.7438 | $0.65303 | $0.682112 | $13.98M | -1.28% |
| 2026-02-25 | $0.6064 | $0.7268 | $0.5999 | $0.690979 | $11.33M | +14.00% |
| 2026-02-24 | $0.5886 | $0.61698 | $0.5701 | $0.606148 | $1.83M | +2.19% |
| 2026-02-23 | $0.6234 | $0.6341 | $0.5781 | $0.593133 | $5.58M | -4.89% |
| 2026-02-22 | $0.64481 | $0.64481 | $0.61357 | $0.623648 | $974.32K | -3.32% |
| 2026-02-21 | $0.6529 | $0.6568 | $0.6384 | $0.645061 | $1.11M | -1.21% |
| 2026-02-20 | $0.6306 | $0.66097 | $0.61475 | $0.652963 | $5.23M | +3.56% |
| 2026-02-19 | $0.6096 | $0.6312 | $0.5930 | $0.630534 | $2.07M | +3.55% |
| 2026-02-18 | $0.6448 | $0.66226 | $0.6073 | $0.608896 | $4.14M | -5.55% |
| 2026-02-17 | $0.6554 | $0.6686 | $0.6269 | $0.64468 | $4.45M | -0.69% |
| 2026-02-16 | $0.6327 | $0.6707 | $0.6218 | $0.649157 | $4.66M | +2.30% |
| 2026-02-15 | $0.6836 | $0.6950 | $0.6216 | $0.634572 | $6.08M | -5.42% |
| 2026-02-14 | $0.5998 | $0.6987 | $0.5969 | $0.670905 | $7.43M | +11.93% |
| 2026-02-13 | $0.5822 | $0.60613 | $0.55615 | $0.599373 | $2.85M | +3.04% |
| 2026-02-12 | $0.5384 | $0.6057 | $0.5384 | $0.581718 | $5.78M | +8.16% |
| 2026-02-11 | $0.56146 | $0.57086 | $0.52892 | $0.537851 | $2.40M | -4.16% |
| 2026-02-10 | $0.56946 | $0.57446 | $0.5490 | $0.56121 | $1.13M | -0.83% |
| 2026-02-09 | $0.5773 | $0.5879 | $0.5475 | $0.565884 | $4.24M | -0.81% |
| 2026-02-08 | $0.5811 | $0.5938 | $0.5472 | $0.57052 | $4.64M | -2.79% |
| 2026-02-07 | $0.5948 | $0.6088 | $0.5638 | $0.586884 | $6.62M | -0.72% |
| 2026-02-06 | $0.5190 | $0.6153 | $0.46085 | $0.591127 | $11.72M | +14.00% |
| 2026-02-05 | $0.6327 | $0.6377 | $0.5127 | $0.518549 | $8.41M | -18.19% |
| 2026-02-04 | $0.6363 | $0.6596 | $0.6115 | $0.633877 | $4.00M | +0.70% |
| 2026-02-03 | $0.6609 | $0.6786 | $0.6081 | $0.629468 | $17.08M | -3.22% |
| 2026-02-02 | $0.6115 | $0.6587 | $0.6026 | $0.650399 | $9.87M | +6.44% |
| 2026-02-01 | $0.6500 | $0.6579 | $0.5924 | $0.611058 | $3.71M | -2.41% |
| 2026-01-31 | $0.6580 | $0.6700 | $0.5741 | $0.626164 | $15.28M | -15.86% |
| 2026-01-30 | $0.7430 | $0.7687 | $0.7110 | $0.744217 | $4.56M | +0.57% |
| 2026-01-29 | $0.8552 | $0.8582 | $0.7247 | $0.739987 | $14.08M | -13.59% |
| 2026-01-28 | $0.8287 | $0.8964 | $0.8082 | $0.856403 | $4.02M | +2.64% |
| 2026-01-27 | $0.8050 | $0.8674 | $0.7934 | $0.834382 | $11.53M | +3.85% |
| 2026-01-26 | $0.7666 | $0.8396 | $0.7632 | $0.803416 | $6.55M | +4.82% |
| 2026-01-25 | $0.8227 | $0.8244 | $0.74819 | $0.76645 | $2.72M | -6.92% |
| 2026-01-24 | $0.82971 | $0.83941 | $0.8149 | $0.823409 | $1.09M | -0.05% |
| 2026-01-23 | $0.8395 | $0.8813 | $0.823793 | $0.823793 | $5.84M | -3.22% |
| 2026-01-22 | $0.8172 | $0.8813 | $0.8154 | $0.851181 | $10.22M | +2.91% |
| 2026-01-21 | $0.8474 | $0.8739 | $0.7879 | $0.82709 | $19.47M | +3.41% |
| 2026-01-20 | $0.8714 | $0.8861 | $0.7888 | $0.799796 | $7.18M | -6.64% |
| 2026-01-19 | $0.8701 | $0.88672 | $0.7810 | $0.856685 | $18.00M | -1.23% |
| 2026-01-18 | $0.9193 | $0.9277 | $0.7755 | $0.867318 | $12.79M | -7.53% |
| 2026-01-17 | $0.9897 | $0.9910 | $0.9128 | $0.93795 | $2.81M | -4.57% |
| 2026-01-16 | $1.0024 | $1.0088 | $0.9474 | $0.982817 | $6.23M | -1.99% |
| 2026-01-15 | $1.0224 | $1.0618 | $0.9777 | $1.0027 | $5.59M | -1.47% |
| 2026-01-14 | $1.0527 | $1.1086 | $1.0099 | $1.0177 | $14.73M | -4.23% |
| 2026-01-13 | $1.0327 | $1.1103 | $0.9996 | $1.0627 | $20.09M | +7.78% |
| 2026-01-12 | $1.0434 | $1.0769 | $0.9836 | $0.985964 | $4.20M | -4.92% |
| 2026-01-11 | $1.0651 | $1.10 | $1.0025 | $1.037 | $11.91M | -1.94% |
| 2026-01-10 | $1.0612 | $1.1107 | $1.0422 | $1.0576 | $7.44M | -0.41% |
| 2026-01-09 | $1.0749 | $1.097 | $1.0338 | $1.062 | $11.73M | -0.65% |
| 2026-01-08 | $1.1199 | $1.1233 | $1.0234 | $1.0689 | $17.89M | +1.98% |
| 2026-01-07 | $1.1445 | $1.1597 | $1.0422 | $1.0482 | $6.09M | -8.42% |
| 2026-01-06 | $1.0923 | $1.1979 | $1.07 | $1.1446 | $10.32M | +3.52% |
| 2026-01-05 | $0.9069 | $1.148 | $0.8993 | $1.1056 | $37.91M | +22.04% |
| 2026-01-04 | $0.8747 | $0.9180 | $0.8512 | $0.905955 | $6.40M | +3.48% |
| 2026-01-03 | $0.7799 | $0.8958 | $0.7761 | $0.875509 | $9.63M | +12.30% |
| 2026-01-02 | $0.6989 | $0.7929 | $0.6909 | $0.779647 | $3.97M | +11.56% |
| 2026-01-01 | $0.6456 | $0.7004 | $0.64234 | $0.698859 | $1.85M | +8.26% |
Frequently asked questions
What was the Virtuals Protocol price on January 1, 2026?
VIRTUAL opened 2026-01-01 at $0.6456 and closed that day at $0.698859.
What was the highest price of Virtuals Protocol in 2026?
The highest was $1.1979 on 2026-01-06; the lowest was $0.46085 on 2026-02-06.
How much did Virtuals Protocol change in 2026?
VIRTUAL has moved +15.09% in 2026, from $0.6456 to $0.743008 (the year is not over).
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.