Virtuals Protocolの価格履歴
$0.8558
-0.04% 24時間
2025/04/11以降のVirtuals Protocol（VIRTUAL）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.8558です。
史上最高値
$2.59
2025/05/27
史上最安値
$0.2772
2025/10/10
初回記録からのリターン
+62.08%
2025/04/11
最も良かった月
+34.23%
2025年10月
最も悪かった月
-33.35%
2025年11月
読み込み中…
Virtuals Protocolの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.6458 | $1.20 | $0.4593 | $0.856 | +32.55% |
| 2025 | $0.4199 | $2.59 | $0.2772 | $0.6458 | +53.80% |
Virtuals Protocolの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.8053 | $0.8861 | $0.7381 | $0.856 | +6.26% |
| 2026年9月 | $0.6965 | $0.8538 | $0.5748 | $0.8056 | +15.65% |
| 2026年8月 | $0.5452 | $0.8372 | $0.515 | $0.6966 | +27.79% |
| 2026年7月 | $0.5256 | $0.6815 | $0.5134 | $0.5451 | +3.75% |
| 2026年6月 | $0.7218 | $0.7744 | $0.4977 | $0.5254 | -27.20% |
| 2026年5月 | $0.687 | $0.9783 | $0.6751 | $0.7217 | +5.07% |
| 2026年4月 | $0.6563 | $0.7963 | $0.605 | $0.6869 | +4.65% |
| 2026年3月 | $0.7076 | $0.827 | $0.6208 | $0.6564 | -7.24% |
| 2026年2月 | $0.65 | $0.7445 | $0.4593 | $0.7076 | +8.83% |
| 2026年1月 | $0.6458 | $1.20 | $0.5734 | $0.6502 | +0.68% |
| 2025年12月 | $0.9061 | $1.01 | $0.6291 | $0.6458 | -28.74% |
| 2025年11月 | $1.36 | $1.90 | $0.8634 | $0.9062 | -33.35% |
| 2025年10月 | $1.01 | $1.69 | $0.2772 | $1.36 | +34.23% |
| 2025年9月 | $1.11 | $1.41 | $0.9737 | $1.01 | -8.70% |
| 2025年8月 | $1.25 | $1.49 | $1.08 | $1.11 | -11.46% |
| 2025年7月 | $1.50 | $1.97 | $1.25 | $1.25 | -16.71% |
| 2025年6月 | $2.02 | $2.32 | $1.26 | $1.50 | -25.35% |
| 2025年5月 | $1.54 | $2.59 | $1.27 | $2.02 | +30.93% |
| 2025年4月 | $0.4199 | $1.55 | $0.4199 | $1.54 | +266.54% |
Virtuals Protocolの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $0.8576 | $0.8712 | $0.8547 | $0.856 | -0.20% |
| 2026/10/05 | $0.8429 | $0.8861 | $0.827 | $0.8577 | +1.70% |
| 2026/10/04 | $0.7979 | $0.8744 | $0.7841 | $0.8434 | +5.74% |
| 2026/10/03 | $0.7605 | $0.8067 | $0.7574 | $0.7976 | +4.89% |
| 2026/10/02 | $0.7832 | $0.836 | $0.7381 | $0.7604 | -2.92% |
| 2026/10/01 | $0.8053 | $0.8324 | $0.7722 | $0.7833 | -2.77% |
| 2026/09/30 | $0.772 | $0.8267 | $0.7616 | $0.8056 | +4.34% |
| 2026/09/29 | $0.8274 | $0.8334 | $0.7639 | $0.7721 | -6.67% |
| 2026/09/28 | $0.8408 | $0.8538 | $0.7716 | $0.8273 | -1.63% |
| 2026/09/27 | $0.7908 | $0.8504 | $0.7765 | $0.841 | +6.36% |
| 2026/09/26 | $0.7973 | $0.8213 | $0.7702 | $0.7907 | -0.84% |
| 2026/09/25 | $0.7455 | $0.80 | $0.7256 | $0.7974 | +7.00% |
| 2026/09/24 | $0.6985 | $0.7544 | $0.6859 | $0.7452 | +6.67% |
| 2026/09/23 | $0.7518 | $0.776 | $0.6833 | $0.6986 | -7.04% |
| 2026/09/22 | $0.7316 | $0.7601 | $0.7023 | $0.7515 | +2.73% |
| 2026/09/21 | $0.6751 | $0.7336 | $0.668 | $0.7315 | +8.31% |
| 2026/09/20 | $0.6744 | $0.681 | $0.6371 | $0.6754 | +0.15% |
| 2026/09/19 | $0.6613 | $0.6853 | $0.6586 | $0.6744 | +1.98% |
| 2026/09/18 | $0.6135 | $0.6642 | $0.6092 | $0.6613 | +7.83% |
| 2026/09/17 | $0.6019 | $0.6184 | $0.5974 | $0.6133 | +1.89% |
| 2026/09/16 | $0.5853 | $0.6021 | $0.5748 | $0.6019 | +2.84% |
| 2026/09/15 | $0.6158 | $0.6174 | $0.576 | $0.5853 | -4.94% |
| 2026/09/14 | $0.606 | $0.6381 | $0.6012 | $0.6157 | +1.65% |
| 2026/09/13 | $0.6206 | $0.6228 | $0.6037 | $0.6057 | -2.39% |
| 2026/09/12 | $0.6312 | $0.6412 | $0.6163 | $0.6205 | -1.71% |
| 2026/09/11 | $0.627 | $0.6726 | $0.6203 | $0.6313 | +0.72% |
| 2026/09/10 | $0.6599 | $0.6609 | $0.6261 | $0.6268 | -5.02% |
| 2026/09/09 | $0.7141 | $0.7301 | $0.6432 | $0.6599 | -7.58% |
| 2026/09/08 | $0.7339 | $0.7586 | $0.7021 | $0.714 | -2.71% |
| 2026/09/07 | $0.729 | $0.7413 | $0.7085 | $0.7339 | +0.71% |
Virtuals Protocolは2025/05/27に史上最高値$2.59を記録し、当データセットの最安値は$0.2772です。すべての値は主要取引所の日次終値に基づく米ドル建てです。