Riwayat harga Virtuals Protocol
$0,854
+7,41% 24j
Harga historis Virtuals Protocol (VIRTUAL) sejak 11 Apr 2025: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $0,854.
Tertinggi sepanjang masa
$2,59
27 Mei 2025
Terendah sepanjang masa
$0,2772
10 Okt 2025
Imbal hasil sejak data pertama
+61,74%
11 Apr 2025
Bulan terbaik
+34,23%
Oktober 2025
Bulan terburuk
-33,35%
November 2025
Memuat…
Riwayat harga Virtuals Protocol per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $0,6458 | $1,20 | $0,4593 | $0,854 | +32,24% |
| 2025 | $0,4199 | $2,59 | $0,2772 | $0,6458 | +53,80% |
Riwayat harga Virtuals Protocol per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $0,8053 | $0,8861 | $0,7381 | $0,854 | +6,01% |
| September 2026 | $0,6965 | $0,8538 | $0,5748 | $0,8056 | +15,65% |
| Agustus 2026 | $0,5452 | $0,8372 | $0,515 | $0,6966 | +27,79% |
| Juli 2026 | $0,5256 | $0,6815 | $0,5134 | $0,5451 | +3,75% |
| Juni 2026 | $0,7218 | $0,7744 | $0,4977 | $0,5254 | -27,20% |
| Mei 2026 | $0,687 | $0,9783 | $0,6751 | $0,7217 | +5,07% |
| April 2026 | $0,6563 | $0,7963 | $0,605 | $0,6869 | +4,65% |
| Maret 2026 | $0,7076 | $0,827 | $0,6208 | $0,6564 | -7,24% |
| Februari 2026 | $0,65 | $0,7445 | $0,4593 | $0,7076 | +8,83% |
| Januari 2026 | $0,6458 | $1,20 | $0,5734 | $0,6502 | +0,68% |
| Desember 2025 | $0,9061 | $1,01 | $0,6291 | $0,6458 | -28,74% |
| November 2025 | $1,36 | $1,90 | $0,8634 | $0,9062 | -33,35% |
| Oktober 2025 | $1,01 | $1,69 | $0,2772 | $1,36 | +34,23% |
| September 2025 | $1,11 | $1,41 | $0,9737 | $1,01 | -8,70% |
| Agustus 2025 | $1,25 | $1,49 | $1,08 | $1,11 | -11,46% |
| Juli 2025 | $1,50 | $1,97 | $1,25 | $1,25 | -16,71% |
| Juni 2025 | $2,02 | $2,32 | $1,26 | $1,50 | -25,35% |
| Mei 2025 | $1,54 | $2,59 | $1,27 | $2,02 | +30,93% |
| April 2025 | $0,4199 | $1,55 | $0,4199 | $1,54 | +266,54% |
Harga harian Virtuals Protocol — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 5 Okt 2026 | $0,8429 | $0,8861 | $0,8387 | $0,854 | +1,26% |
| 4 Okt 2026 | $0,7979 | $0,8744 | $0,7841 | $0,8434 | +5,74% |
| 3 Okt 2026 | $0,7605 | $0,8067 | $0,7574 | $0,7976 | +4,89% |
| 2 Okt 2026 | $0,7832 | $0,836 | $0,7381 | $0,7604 | -2,92% |
| 1 Okt 2026 | $0,8053 | $0,8324 | $0,7722 | $0,7833 | -2,77% |
| 30 Sep 2026 | $0,772 | $0,8267 | $0,7616 | $0,8056 | +4,34% |
| 29 Sep 2026 | $0,8274 | $0,8334 | $0,7639 | $0,7721 | -6,67% |
| 28 Sep 2026 | $0,8408 | $0,8538 | $0,7716 | $0,8273 | -1,63% |
| 27 Sep 2026 | $0,7908 | $0,8504 | $0,7765 | $0,841 | +6,36% |
| 26 Sep 2026 | $0,7973 | $0,8213 | $0,7702 | $0,7907 | -0,84% |
| 25 Sep 2026 | $0,7455 | $0,80 | $0,7256 | $0,7974 | +7,00% |
| 24 Sep 2026 | $0,6985 | $0,7544 | $0,6859 | $0,7452 | +6,67% |
| 23 Sep 2026 | $0,7518 | $0,776 | $0,6833 | $0,6986 | -7,04% |
| 22 Sep 2026 | $0,7316 | $0,7601 | $0,7023 | $0,7515 | +2,73% |
| 21 Sep 2026 | $0,6751 | $0,7336 | $0,668 | $0,7315 | +8,31% |
| 20 Sep 2026 | $0,6744 | $0,681 | $0,6371 | $0,6754 | +0,15% |
| 19 Sep 2026 | $0,6613 | $0,6853 | $0,6586 | $0,6744 | +1,98% |
| 18 Sep 2026 | $0,6135 | $0,6642 | $0,6092 | $0,6613 | +7,83% |
| 17 Sep 2026 | $0,6019 | $0,6184 | $0,5974 | $0,6133 | +1,89% |
| 16 Sep 2026 | $0,5853 | $0,6021 | $0,5748 | $0,6019 | +2,84% |
| 15 Sep 2026 | $0,6158 | $0,6174 | $0,576 | $0,5853 | -4,94% |
| 14 Sep 2026 | $0,606 | $0,6381 | $0,6012 | $0,6157 | +1,65% |
| 13 Sep 2026 | $0,6206 | $0,6228 | $0,6037 | $0,6057 | -2,39% |
| 12 Sep 2026 | $0,6312 | $0,6412 | $0,6163 | $0,6205 | -1,71% |
| 11 Sep 2026 | $0,627 | $0,6726 | $0,6203 | $0,6313 | +0,72% |
| 10 Sep 2026 | $0,6599 | $0,6609 | $0,6261 | $0,6268 | -5,02% |
| 9 Sep 2026 | $0,7141 | $0,7301 | $0,6432 | $0,6599 | -7,58% |
| 8 Sep 2026 | $0,7339 | $0,7586 | $0,7021 | $0,714 | -2,71% |
| 7 Sep 2026 | $0,729 | $0,7413 | $0,7085 | $0,7339 | +0,71% |
| 6 Sep 2026 | $0,6868 | $0,7323 | $0,6741 | $0,7287 | +6,07% |
Virtuals Protocol mencapai rekor tertinggi $2,59 pada 27 Mei 2025, sedangkan harga terendah dalam data kami adalah $0,2772. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.