Virtual (VIRTUAL) — Historical Data
Daily price history, volume, and market capitalization
Esta página mostra o histórico diário de negociação de Virtual (VIRTUAL) dos últimos 30 dias: abertura, máxima, mínima, fechamento, volume e volume em cotação para cada dia de negociação (UTC).
Hoje Virtual é negociado a $0.57 com faixa de 24 horas de $0.57–$0.57 e $20.5M de volume. A tabela abaixo permite acompanhar a evolução do preço dia a dia.
Open
$0.60
High
$0.57
Low
$0.57
Volume (24h)
$20.5M
Market Cap
$574.2M
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | $0.60 | $0.57 | $0.57 | $0.57 | $0.57 | -4.99% | $20.5M | — | — |
| Oct 30, 2026 | $0.57 | $0.58 | $0.54 | $0.56 | $0.58 | +1.77% | $20.48M | $11.42M | $10.31M |
| Oct 29, 2026 | $0.63 | $0.63 | $0.56 | $0.60 | $0.57 | -9.74% | $48.25M | $28.65M | $22.81M |
| Oct 28, 2026 | $0.63 | $0.64 | $0.61 | $0.63 | $0.63 | -0.73% | $21.97M | $13.77M | $10.99M |
| Oct 27, 2026 | $0.62 | $0.63 | $0.61 | $0.62 | $0.63 | +2.00% | $18.45M | $11.43M | $9.19M |
| Oct 26, 2026 | $0.62 | $0.63 | $0.61 | $0.62 | $0.62 | -0.45% | $21.34M | $13.15M | $10.59M |
| Oct 25, 2026 | $0.63 | $0.63 | $0.61 | $0.62 | $0.62 | -1.02% | $15.86M | $9.86M | $7.99M |
| Oct 24, 2026 | $0.65 | $0.65 | $0.60 | $0.63 | $0.63 | -2.69% | $20.81M | $13.01M | $9.77M |
| Oct 23, 2026 | $0.65 | $0.67 | $0.63 | $0.65 | $0.65 | -0.72% | $21.86M | $14.36M | $11.2M |
| Oct 22, 2026 | $0.69 | $0.69 | $0.64 | $0.67 | $0.65 | -5.47% | $21.57M | $14.26M | $9.84M |
| Oct 21, 2026 | $0.68 | $0.71 | $0.68 | $0.69 | $0.69 | +1.13% | $22.28M | $15.39M | $10.88M |
| Oct 20, 2026 | $0.66 | $0.69 | $0.65 | $0.67 | $0.68 | +2.59% | $21.28M | $14.22M | $10.42M |
| Oct 19, 2026 | $0.66 | $0.67 | $0.65 | $0.66 | $0.66 | +1.04% | $19.41M | $12.8M | $9.56M |
| Oct 18, 2026 | $0.65 | $0.66 | $0.62 | $0.64 | $0.66 | +0.32% | $19.5M | $12.54M | $9.59M |
| Oct 17, 2026 | $0.67 | $0.68 | $0.64 | $0.66 | $0.65 | -2.52% | $16.85M | $11.12M | $8.34M |
| Oct 16, 2026 | $0.68 | $0.70 | $0.66 | $0.68 | $0.67 | -1.40% | $26.28M | $17.87M | $12.63M |
| Oct 15, 2026 | $0.67 | $0.69 | $0.63 | $0.66 | $0.68 | +0.92% | $36.88M | $24.23M | $17.64M |
| Oct 14, 2026 | $0.70 | $0.71 | $0.67 | $0.69 | $0.67 | -4.15% | $22.87M | $15.77M | $10.5M |
| Oct 13, 2026 | $0.69 | $0.72 | $0.65 | $0.69 | $0.70 | +2.66% | $36.9M | $25.5M | $18.53M |
| Oct 12, 2026 | $0.75 | $0.75 | $0.68 | $0.72 | $0.69 | -8.04% | $30.43M | $22.04M | $14.46M |
| Oct 11, 2026 | $0.74 | $0.76 | $0.72 | $0.74 | $0.75 | +1.06% | $23.02M | $16.99M | $10.81M |
| Oct 10, 2026 | $0.73 | $0.75 | $0.72 | $0.74 | $0.74 | +1.43% | $23.23M | $17.12M | $11.43M |
| Oct 9, 2026 | $0.71 | $0.73 | $0.70 | $0.71 | $0.73 | +2.87% | $28.99M | $20.65M | $14.31M |
| Oct 8, 2026 | $0.77 | $0.78 | $0.67 | $0.73 | $0.71 | -8.70% | $50.43M | $36.54M | $23.01M |
| Oct 7, 2026 | $0.80 | $0.81 | $0.75 | $0.78 | $0.77 | -3.59% | $39.57M | $30.68M | $19.22M |
| Oct 6, 2026 | $0.86 | $0.87 | $0.80 | $0.83 | $0.80 | -6.38% | $33M | $27.49M | $14.77M |
| Oct 5, 2026 | $0.84 | $0.89 | $0.83 | $0.86 | $0.86 | +1.78% | $57.76M | $49.58M | $28.13M |
| Oct 4, 2026 | $0.80 | $0.87 | $0.78 | $0.83 | $0.84 | +5.62% | $46.12M | $38.23M | $23.53M |
| Oct 3, 2026 | $0.76 | $0.81 | $0.76 | $0.78 | $0.80 | +4.98% | $26.1M | $20.37M | $11.95M |
| Oct 2, 2026 | $0.78 | $0.84 | $0.74 | $0.79 | $0.76 | -2.91% | $50.24M | $39.62M | $24.01M |
| Oct 1, 2026 | $0.80 | $0.83 | $0.77 | $0.80 | $0.78 | -2.75% | $35.3M | $28.16M | $17.76M |
Virtual Historical Data FAQ
Em que se baseiam os dados históricos de Virtual?expand_more
Os candles diários (abertura, máxima, mínima, fechamento, volume) vêm de dados de mercado de exchanges e são agregados pela CoinCryptoRank. A tabela mostra o histórico diário real de Virtual.
Até onde vai o histórico de VIRTUAL?expand_more
A tabela diária cobre os últimos 30 dias de negociação. Para um histórico mais profundo, use a página de funding de VIRTUAL e o conversor, que se baseiam no arquivo de longo prazo da CoinCryptoRank.
Qual foi a faixa de 24 horas de Virtual?expand_more
Nas últimas 24 horas, Virtual foi negociado entre $0.57 e $0.57, com preço atual de $0.57. A tabela histórica mostra a evolução da faixa diária no último mês.
Em qual fuso horário estão os candles diários?expand_more
Os candles diários seguem UTC. Cada linha representa um dia calendário UTC, mantendo o histórico consistente em todo o mundo.
Posso usar esses dados para minha própria análise?expand_more
Sim. A tabela histórica é gratuita e a API da CoinCryptoRank oferece acesso programático aos dados de mercado para desenvolvedores.
Virtual Price & ChartsPreço ao vivo, gráfico e dados de mercadoVirtual MarketsTodos os pares e exchanges comparadosVirtual AnalyticsDistribuição de preços, volume e concentraçãoVirtual Historical DataHistórico diário de preços e volumeVirtual ArbitrageMatriz de spreads entre exchangesVirtual Trading SignalsSinais BUY/SELL com confiançaVirtual Funding RatesTaxas de funding e APR comparadasVirtual NewsÚltimas notícias e análises