Virtual (VIRTUAL) — Historical Data
Daily price history, volume, and market capitalization
本页显示 Virtual (VIRTUAL) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 Virtual 的交易价格为 $0.57，24 小时波动区间为 $0.57–$0.57，成交量为 $20.5M。下表让您逐日追踪价格走势。
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 | +1.75% | $20.49M | $11.43M | $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
Virtual 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 Virtual 真实的每日交易历史。
VIRTUAL 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 VIRTUAL 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
Virtual 的 24 小时区间是多少？expand_more
过去 24 小时 Virtual 在 $0.57–$0.57 之间交易，当前价格为 $0.57。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。