VIRTUAL Coin Values VIRTUAL
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| Datum | Öffnen | Schließen | Hoch | Niedrig |
|---|---|---|---|---|
| 2024-07-05 | $0.0214900 | $0.0220400 | $0.0221900 | $0.0214400 |
| 2024-07-06 | $0.0220400 | $0.0228100 | $0.0228100 | $0.0204800 |
| 2024-07-07 | $0.0228100 | $0.0241600 | $0.0272600 | $0.0225400 |
| 2024-07-08 | $0.0241600 | $0.0263500 | $0.0273900 | $0.0234800 |
| 2024-07-09 | $0.0263500 | $0.0293000 | $0.0320500 | $0.0262500 |
| 2024-07-10 | $0.0293000 | $0.0298000 | $0.0304000 | $0.0289100 |
| 2024-07-11 | $0.0298000 | $0.0331100 | $0.0348000 | $0.0289600 |
| 2024-07-12 | $0.0331100 | $0.0331600 | $0.0338700 | $0.0325500 |
| 2024-07-13 | $0.0331600 | $0.0328700 | $0.0333800 | $0.0324900 |
| 2024-07-14 | $0.0328700 | $0.0324300 | $0.0330800 | $0.0314400 |
| 2024-07-15 | $0.0324300 | $0.0473900 | $0.0477400 | $0.0320300 |
| 2024-07-16 | $0.0473900 | $0.0472400 | $0.0515 | $0.0458100 |
| 2024-07-17 | $0.0472400 | $0.0499300 | $0.0508 | $0.0463500 |
| 2024-07-18 | $0.0499300 | $0.0531 | $0.0576 | $0.0498000 |
| 2024-07-19 | $0.0531 | $0.0577 | $0.0596 | $0.0526 |
| 2024-07-20 | $0.0577 | $0.0627 | $0.0648 | $0.0576 |
| 2024-07-21 | $0.0627 | $0.0622 | $0.0647 | $0.0605 |
| 2024-07-22 | $0.0622 | $0.0588 | $0.0664 | $0.0578 |
| 2024-07-23 | $0.0588 | $0.0592 | $0.0613 | $0.0577 |
| 2024-07-24 | $0.0592 | $0.0563 | $0.0601 | $0.0555 |
| 2024-07-25 | $0.0563 | $0.0479900 | $0.0583 | $0.0459000 |
| 2024-07-26 | $0.0479900 | $0.0521 | $0.0529 | $0.0478300 |
| 2024-07-27 | $0.0521 | $0.0520 | $0.0544 | $0.0487800 |
| 2024-07-28 | $0.0520 | $0.0522 | $0.0539 | $0.0510 |
| 2024-07-29 | $0.0522 | $0.0500000 | $0.0545 | $0.0500000 |
| 2024-07-30 | $0.0500000 | $0.0474300 | $0.0505 | $0.0462200 |
| 2024-07-31 | $0.0474300 | $0.0517 | $0.0547 | $0.0458200 |
| 2024-08-01 | $0.0517 | $0.0474800 | $0.0537 | $0.0460100 |
| 2024-08-02 | $0.0474800 | $0.0429800 | $0.0485300 | $0.0422300 |
| 2024-08-03 | $0.0429800 | $0.0419300 | $0.0452000 | $0.0415600 |
| 2024-08-04 | $0.0419300 | $0.0350100 | $0.0425500 | $0.0337500 |
| 2024-08-05 | $0.0350100 | $0.0321700 | $0.0351900 | $0.0276300 |
| 2024-08-06 | $0.0321700 | $0.0342000 | $0.0367800 | $0.0321600 |
| 2024-08-07 | $0.0342000 | $0.0319100 | $0.0448000 | $0.0269100 |
| 2024-08-08 | $0.0319100 | $0.0367100 | $0.0371700 | $0.0318400 |
| 2024-08-09 | $0.0367100 | $0.0350000 | $0.0416600 | $0.0335600 |
| 2024-08-10 | $0.0350000 | $0.0337700 | $0.0368500 | $0.0333500 |
| 2024-08-11 | $0.0337700 | $0.0298800 | $0.0354600 | $0.0297800 |
| 2024-08-12 | $0.0298800 | $0.0318900 | $0.0322900 | $0.0294300 |
| 2024-08-13 | $0.0318900 | $0.0315900 | $0.0322300 | $0.0307100 |
| 2024-08-14 | $0.0315900 | $0.0316500 | $0.0327300 | $0.0311700 |
| 2024-08-15 | $0.0316500 | $0.0306500 | $0.0332900 | $0.0300000 |
| 2024-08-16 | $0.0306500 | $0.0308300 | $0.0314400 | $0.0303000 |
| 2024-08-17 | $0.0308300 | $0.0306900 | $0.0310800 | $0.0303600 |
| 2024-08-18 | $0.0306900 | $0.0308000 | $0.0326500 | $0.0305100 |
| 2024-08-19 | $0.0308000 | $0.0302900 | $0.0311200 | $0.0298600 |
| 2024-08-20 | $0.0302900 | $0.0300200 | $0.0321600 | $0.0298000 |
| 2024-08-21 | $0.0300200 | $0.0323300 | $0.0509 | $0.0264400 |
| 2024-08-22 | $0.0323300 | $0.0318800 | $0.0391700 | $0.0257900 |
| 2024-08-23 | $0.0318800 | $0.0336500 | $0.0704 | $0.0284700 |
| 2024-08-24 | $0.0336500 | $0.0359400 | $0.0370000 | $0.0329500 |
| 2024-08-25 | $0.0359400 | $0.0359400 | $0.0365200 | $0.0356300 |
| 2024-08-26 | $0.0359400 | $0.0348600 | $0.0373500 | $0.0339900 |
| 2024-08-27 | $0.0348600 | $0.0336500 | $0.0377700 | $0.0332200 |
| 2024-08-28 | $0.0336500 | $0.0346500 | $0.0355700 | $0.0329200 |
| 2024-08-29 | $0.0346500 | $0.0342000 | $0.0359900 | $0.0338700 |
| 2024-08-30 | $0.0342000 | $0.0341200 | $0.0356800 | $0.0328300 |
| 2024-08-31 | $0.0341200 | $0.0340400 | $0.0344300 | $0.0337000 |
| 2024-09-01 | $0.0340400 | $0.0325200 | $0.0349900 | $0.0323300 |
| 2024-09-02 | $0.0325200 | $0.0337200 | $0.0348500 | $0.0324700 |
| 2024-09-03 | $0.0337200 | $0.0323800 | $0.0420900 | $0.0319200 |
| 2024-09-04 | $0.0323800 | $0.0305100 | $0.0323900 | $0.0297000 |
| 2024-09-05 | $0.0305100 | $0.0298900 | $0.0310200 | $0.0293300 |
| 2024-09-06 | $0.0298900 | $0.0281400 | $0.0307100 | $0.0273900 |
| 2024-09-07 | $0.0281400 | $0.0283900 | $0.0297200 | $0.0280700 |
| 2024-09-08 | $0.0283900 | $0.0287700 | $0.0296800 | $0.0277000 |
| 2024-09-09 | $0.0287700 | $0.0296500 | $0.0310600 | $0.0281300 |
| 2024-09-10 | $0.0296500 | $0.0298400 | $0.0300400 | $0.0289500 |
| 2024-09-11 | $0.0298400 | $0.0278200 | $0.0298400 | $0.0272500 |
| 2024-09-12 | $0.0278200 | $0.0293400 | $0.0299300 | $0.0276300 |
| 2024-09-13 | $0.0293400 | $0.0306100 | $0.0309000 | $0.0293100 |
| 2024-09-14 | $0.0306100 | $0.0299800 | $0.0313600 | $0.0295000 |
| 2024-09-15 | $0.0299800 | $0.0285300 | $0.0316300 | $0.0283600 |
| 2024-09-16 | $0.0285300 | $0.0280900 | $0.0292500 | $0.0277300 |
| 2024-09-17 | $0.0280900 | $0.0312300 | $0.0317200 | $0.0277100 |
| 2024-09-18 | $0.0312300 | $0.0311600 | $0.0317000 | $0.0298800 |
| 2024-09-19 | $0.0311600 | $0.0333100 | $0.0376600 | $0.0311100 |
| 2024-09-20 | $0.0333100 | $0.0318200 | $0.0433200 | $0.0308600 |
| 2024-09-21 | $0.0318200 | $0.0337500 | $0.0351400 | $0.0310600 |
| 2024-09-22 | $0.0337500 | $0.0397800 | $0.0404300 | $0.0330700 |
| 2024-09-23 | $0.0397800 | $0.0470500 | $0.0490600 | $0.0392500 |
| 2024-09-24 | $0.0470500 | $0.0524 | $0.0529 | $0.0463000 |
| 2024-09-25 | $0.0524 | $0.0503 | $0.0570 | $0.0501 |
| 2024-09-26 | $0.0503 | $0.0465600 | $0.0510 | $0.0461100 |
| 2024-09-27 | $0.0465600 | $0.0479000 | $0.0493100 | $0.0456200 |
| 2024-09-28 | $0.0479000 | $0.0495100 | $0.0495800 | $0.0473300 |
| 2024-09-29 | $0.0495100 | $0.0512 | $0.0534 | $0.0474300 |
| 2024-09-30 | $0.0512 | $0.0512 | $0.0516 | $0.0486800 |
| 2024-10-01 | $0.0512 | $0.0504 | $0.0555 | $0.0490600 |
| 2024-10-02 | $0.0504 | $0.0472200 | $0.0506 | $0.0461500 |
| 2024-10-03 | $0.0472200 | $0.0492900 | $0.0502 | $0.0467700 |
| 2024-10-04 | $0.0492900 | $0.0530 | $0.0535 | $0.0489200 |
| 2024-10-05 | $0.0530 | $0.0542 | $0.0548 | $0.0514 |
| 2024-10-06 | $0.0542 | $0.0562 | $0.0570 | $0.0538 |
| 2024-10-07 | $0.0562 | $0.0575 | $0.0586 | $0.0557 |
| 2024-10-08 | $0.0575 | $0.0581 | $0.0613 | $0.0564 |
| 2024-10-09 | $0.0581 | $0.0583 | $0.0624 | $0.0562 |
| 2024-10-10 | $0.0583 | $0.0557 | $0.0594 | $0.0535 |
| 2024-10-11 | $0.0557 | $0.0583 | $0.0591 | $0.0553 |
| 2024-10-12 | $0.0583 | $0.0586 | $0.0609 | $0.0581 |
| 2024-10-13 | $0.0586 | $0.0624 | $0.0625 | $0.0574 |
| 2024-10-14 | $0.0624 | $0.0672 | $0.0689 | $0.0612 |
| 2024-10-15 | $0.0672 | $0.0795 | $0.0803 | $0.0667 |
| 2024-10-16 | $0.0795 | $0.1064000 | $0.1213000 | $0.0764 |
| 2024-10-17 | $0.1064000 | $0.0881 | $0.1068000 | $0.0868 |
| 2024-10-18 | $0.0881 | $0.1047000 | $0.1051000 | $0.0881 |
| 2024-10-19 | $0.1047000 | $0.1225000 | $0.1375000 | $0.1026000 |
| 2024-10-20 | $0.1225000 | $0.1404000 | $0.1494000 | $0.1214000 |
| 2024-10-21 | $0.1404000 | $0.1521000 | $0.1755000 | $0.1304000 |
| 2024-10-22 | $0.1521000 | $0.1457000 | $0.1878000 | $0.1437000 |
| 2024-10-23 | $0.1457000 | $0.2003000 | $0.2158000 | $0.1454000 |
| 2024-10-24 | $0.2003000 | $0.2522000 | $0.2660000 | $0.1964000 |
| 2024-10-25 | $0.2522000 | $0.3969000 | $0.4134000 | $0.2432000 |
| 2024-10-26 | $0.3969000 | $0.4050000 | $0.5015000 | $0.3538000 |
| 2024-10-27 | $0.4050000 | $0.4988000 | $0.5095000 | $0.3949000 |
| 2024-10-28 | $0.4988000 | $0.4041000 | $0.5017000 | $0.3154000 |
| 2024-10-29 | $0.4041000 | $0.3929000 | $0.4426000 | $0.3843000 |
| 2024-10-30 | $0.3929000 | $0.3550000 | $0.3941000 | $0.2972000 |
| 2024-10-31 | $0.3550000 | $0.3350000 | $0.3564000 | $0.3085000 |
| 2024-11-01 | $0.3350000 | $0.4381000 | $0.4834000 | $0.3311000 |
| 2024-11-02 | $0.4381000 | $0.4098000 | $0.5021000 | $0.4067000 |
| 2024-11-03 | $0.4098000 | $0.3743000 | $0.4100000 | $0.3511000 |
| 2024-11-04 | $0.3743000 | $0.3423000 | $0.3830000 | $0.3188000 |
| 2024-11-05 | $0.3423000 | $0.3734000 | $0.3905000 | $0.3401000 |
| 2024-11-06 | $0.3734000 | $0.3861000 | $0.4361000 | $0.3735000 |
| 2024-11-07 | $0.3861000 | $0.3966000 | $0.4048000 | $0.3769000 |
| 2024-11-08 | $0.3966000 | $0.3769000 | $0.4059000 | $0.3720000 |
| 2024-11-09 | $0.3769000 | $0.3425000 | $0.3794000 | $0.3385000 |
| 2024-11-10 | $0.3425000 | $0.3432000 | $0.3567000 | $0.3326000 |
| 2024-11-11 | $0.3432000 | $0.3855000 | $0.3938000 | $0.3168000 |
| 2024-11-12 | $0.3855000 | $0.3969000 | $0.4264000 | $0.3662000 |
| 2024-11-13 | $0.3969000 | $0.3524000 | $0.4006000 | $0.3392000 |
| 2024-11-14 | $0.3524000 | $0.3841000 | $0.4007000 | $0.3315000 |
| 2024-11-15 | $0.3841000 | $0.5542000 | $0.6204000 | $0.3837000 |
| 2024-11-16 | $0.5542000 | $0.5316000 | $0.6048000 | $0.4986000 |
| 2024-11-17 | $0.5316000 | $0.4956000 | $0.5535000 | $0.4622000 |
| 2024-11-18 | $0.4956000 | $0.4579000 | $0.5252000 | $0.4274000 |
| 2024-11-19 | $0.4579000 | $0.5374000 | $0.5778000 | $0.4466000 |
| 2024-11-20 | $0.5374000 | $0.5463000 | $0.5994000 | $0.4961000 |
| 2024-11-21 | $0.5463000 | $0.5605000 | $0.5919000 | $0.5301000 |
| 2024-11-22 | $0.5605000 | $0.5294000 | $0.5713000 | $0.5079000 |
| 2024-11-23 | $0.5294000 | $0.5790000 | $0.5922000 | $0.5244000 |
| 2024-11-24 | $0.5790000 | $0.5524000 | $0.5984000 | $0.5359000 |
| 2024-11-25 | $0.5524000 | $0.5543000 | $0.5912000 | $0.5463000 |
| 2024-11-26 | $0.5543000 | $0.7081000 | $0.7675000 | $0.5512000 |
| 2024-11-27 | $0.7081000 | $0.9025000 | $0.9422000 | $0.6891000 |
| 2024-11-28 | $0.9025000 | $1.07 | $1.18 | $0.8504000 |
| 2024-11-29 | $1.07 | $1.37 | $1.46 | $1.07 |
| 2024-11-30 | $1.37 | $1.77 | $1.91 | $1.37 |
| 2024-12-01 | $1.77 | $1.46 | $1.81 | $1.45 |
| 2024-12-02 | $1.46 | $1.31 | $1.47 | $1.27 |
| 2024-12-03 | $1.31 | $1.64 | $1.73 | $1.30 |
| 2024-12-04 | $1.64 | $1.70 | $1.83 | $1.54 |
| 2024-12-05 | $1.70 | $1.74 | $1.77 | $1.54 |
| 2024-12-06 | $1.74 | $1.81 | $2.00 | $1.70 |
| 2024-12-07 | $1.81 | $1.67 | $1.88 | $1.61 |
| 2024-12-08 | $1.67 | $1.71 | $1.76 | $1.65 |
| 2024-12-09 | $1.71 | $1.55 | $1.71 | $1.36 |
| 2024-12-10 | $1.55 | $1.57 | $1.72 | $1.47 |
| 2024-12-11 | $1.57 | $1.91 | $1.96 | $1.50 |
| 2024-12-12 | $1.91 | $2.17 | $2.18 | $1.82 |
| 2024-12-13 | $2.17 | $2.46 | $2.62 | $2.11 |
| 2024-12-14 | $2.46 | $2.45 | $2.63 | $2.42 |
| 2024-12-15 | $2.45 | $2.71 | $2.77 | $2.33 |
| 2024-12-16 | $2.71 | $2.96 | $3.32 | $2.66 |
| 2024-12-17 | $2.96 | $2.58 | $3.00 | $2.53 |
| 2024-12-18 | $2.58 | $2.53 | $2.97 | $2.53 |
| 2024-12-19 | $2.53 | $2.27 | $2.73 | $2.11 |
| 2024-12-20 | $2.27 | $2.83 | $2.84 | $2.01 |
| 2024-12-21 | $2.83 | $2.50 | $2.85 | $2.45 |
| 2024-12-22 | $2.50 | $2.33 | $2.56 | $2.23 |
| 2024-12-23 | $2.33 | $3.03 | $3.05 | $2.25 |
| 2024-12-24 | $3.03 | $3.03 | $3.24 | $2.97 |
| 2024-12-25 | $3.03 | $3.17 | $3.29 | $2.90 |
| 2024-12-26 | $3.17 | $3.03 | $3.29 | $2.82 |
| 2024-12-27 | $3.03 | $3.54 | $3.59 | $2.93 |
| 2024-12-28 | $3.54 | $3.40 | $3.55 | $3.25 |
| 2024-12-29 | $3.40 | $3.59 | $3.73 | $3.36 |
| 2024-12-30 | $3.59 | $3.50 | $3.66 | $3.27 |
| 2024-12-31 | $3.50 | $3.91 | $4.12 | $3.39 |
| 2025-01-01 | $3.91 | $4.61 | $4.66 | $3.82 |
| 2025-01-02 | $4.61 | $4.54 | $5.12 | $4.36 |
| 2025-01-03 | $4.54 | $4.28 | $4.63 | $4.11 |
| 2025-01-04 | $4.28 | $4.42 | $4.54 | $4.15 |
| 2025-01-05 | $4.42 | $4.00 | $4.42 | $3.96 |
| 2025-01-06 | $4.00 | $3.86 | $4.44 | $3.84 |
| 2025-01-07 | $3.86 | $3.69 | $4.08 | $3.63 |
| 2025-01-08 | $3.69 | $3.59 | $3.74 | $3.22 |
| 2025-01-09 | $3.59 | $3.12 | $3.60 | $3.09 |
| 2025-01-10 | $3.12 | $3.15 | $3.52 | $2.93 |
| 2025-01-11 | $3.15 | $2.99 | $3.16 | $2.84 |
| 2025-01-12 | $2.99 | $2.68 | $3.00 | $2.66 |
| 2025-01-13 | $2.68 | $2.67 | $2.80 | $2.23 |
| 2025-01-14 | $2.67 | $3.01 | $3.12 | $2.60 |
| 2025-01-15 | $3.01 | $3.79 | $4.00 | $2.83 |
| 2025-01-16 | $3.79 | $3.34 | $3.91 | $3.34 |
| 2025-01-17 | $3.34 | $3.32 | $3.57 | $3.30 |
| 2025-01-18 | $3.32 | $3.06 | $3.34 | $2.80 |
| 2025-01-19 | $3.06 | $2.59 | $3.17 | $2.57 |
| 2025-01-20 | $2.59 | $2.70 | $2.89 | $2.45 |
| 2025-01-21 | $2.70 | $2.73 | $2.88 | $2.43 |
| 2025-01-22 | $2.73 | $2.75 | $3.14 | $2.70 |
| 2025-01-23 | $2.75 | $2.58 | $2.77 | $2.52 |
| 2025-01-24 | $2.58 | $2.44 | $2.68 | $2.43 |
| 2025-01-25 | $2.44 | $2.44 | $2.65 | $2.34 |
| 2025-01-26 | $2.44 | $2.25 | $2.54 | $2.25 |
| 2025-01-27 | $2.25 | $2.14 | $2.27 | $1.90 |
| 2025-01-28 | $2.14 | $1.87 | $2.18 | $1.83 |
| 2025-01-29 | $1.87 | $1.92 | $2.13 | $1.87 |
| 2025-01-30 | $1.92 | $2.01 | $2.14 | $1.88 |
| 2025-01-31 | $2.01 | $1.97 | $2.57 | $1.95 |
| 2025-02-01 | $1.97 | $1.60 | $2.09 | $1.58 |
| 2025-02-02 | $1.60 | $1.44 | $1.68 | $1.36 |
| 2025-02-03 | $1.44 | $1.59 | $1.61 | $1.13 |
| 2025-02-04 | $1.59 | $1.44 | $1.64 | $1.40 |
| 2025-02-05 | $1.44 | $1.30 | $1.54 | $1.28 |
| 2025-02-06 | $1.30 | $1.16 | $1.36 | $1.11 |
| 2025-02-07 | $1.16 | $1.15 | $1.37 | $1.11 |
| 2025-02-08 | $1.15 | $1.24 | $1.27 | $1.14 |
| 2025-02-09 | $1.24 | $1.14 | $1.29 | $1.07 |
| 2025-02-10 | $1.14 | $1.20 | $1.27 | $1.08 |
| 2025-02-11 | $1.20 | $1.33 | $1.45 | $1.19 |
| 2025-02-12 | $1.33 | $1.38 | $1.41 | $1.19 |
| 2025-02-13 | $1.38 | $1.28 | $1.43 | $1.25 |
| 2025-02-14 | $1.28 | $1.41 | $1.49 | $1.26 |
| 2025-02-15 | $1.41 | $1.30 | $1.41 | $1.28 |
| 2025-02-16 | $1.30 | $1.25 | $1.33 | $1.24 |
| 2025-02-17 | $1.25 | $1.15 | $1.28 | $1.12 |
| 2025-02-18 | $1.15 | $1.01 | $1.17 | $0.9416000 |
| 2025-02-19 | $1.01 | $0.9700000 | $1.03 | $0.9356000 |
| 2025-02-20 | $0.9700000 | $1.14 | $1.16 | $0.9501000 |
| 2025-02-21 | $1.14 | $1.12 | $1.32 | $1.09 |
| 2025-02-22 | $1.12 | $1.24 | $1.30 | $1.10 |
| 2025-02-23 | $1.24 | $1.17 | $1.26 | $1.14 |
| 2025-02-24 | $1.17 | $1.01 | $1.24 | $1.00 |
| 2025-02-25 | $1.01 | $1.10 | $1.13 | $0.9694000 |
| 2025-02-26 | $1.10 | $1.15 | $1.19 | $1.08 |
| 2025-02-27 | $1.15 | $1.06 | $1.19 | $1.04 |
| 2025-02-28 | $1.06 | $1.10 | $1.11 | $0.9752000 |
| 2025-03-01 | $1.10 | $1.06 | $1.12 | $1.03 |
| 2025-03-02 | $1.06 | $1.21 | $1.22 | $1.03 |
| 2025-03-03 | $1.21 | $0.9542000 | $1.22 | $0.9355000 |
| 2025-03-04 | $0.9542000 | $0.8904000 | $0.9621000 | $0.8092000 |
| 2025-03-05 | $0.8904000 | $0.8735000 | $0.9282000 | $0.8551000 |
| 2025-03-06 | $0.8735000 | $0.7839000 | $0.8803000 | $0.7657000 |
| 2025-03-07 | $0.7839000 | $0.7174000 | $0.7975000 | $0.7093000 |
| 2025-03-08 | $0.7174000 | $0.6946000 | $0.7538000 | $0.6806000 |
| 2025-03-09 | $0.6946000 | $0.6159000 | $0.7274000 | $0.6122000 |
| 2025-03-10 | $0.6159000 | $0.5593000 | $0.6643000 | $0.5503000 |
| 2025-03-11 | $0.5593000 | $0.5741000 | $0.5902000 | $0.5196000 |
| 2025-03-12 | $0.5741000 | $0.6056000 | $0.6056000 | $0.5438000 |
| 2025-03-13 | $0.6056000 | $0.5764000 | $0.6331000 | $0.5553000 |
| 2025-03-14 | $0.5764000 | $0.6765000 | $0.7021000 | $0.5737000 |
| 2025-03-15 | $0.6765000 | $0.7251000 | $0.7456000 | $0.6653000 |
| 2025-03-16 | $0.7251000 | $0.7220000 | $0.7950000 | $0.7173000 |
| 2025-03-17 | $0.7220000 | $0.7484000 | $0.7950000 | $0.7092000 |
| 2025-03-18 | $0.7484000 | $0.6719000 | $0.7485000 | $0.6576000 |
| 2025-03-19 | $0.6719000 | $0.7003000 | $0.7146000 | $0.6441000 |
| 2025-03-20 | $0.7003000 | $0.6794000 | $0.7148000 | $0.6455000 |
| 2025-03-21 | $0.6794000 | $0.7278000 | $0.7326000 | $0.6604000 |
| 2025-03-22 | $0.7278000 | $0.7218000 | $0.7538000 | $0.6919000 |
| 2025-03-23 | $0.7218000 | $0.7735000 | $0.7754000 | $0.7145000 |
| 2025-03-24 | $0.7735000 | $0.8051000 | $0.8422000 | $0.7373000 |
| 2025-03-25 | $0.8051000 | $0.8083000 | $0.8273000 | $0.7730000 |
| 2025-03-26 | $0.8083000 | $0.7479000 | $0.8269000 | $0.7307000 |
| 2025-03-27 | $0.7479000 | $0.7405000 | $0.7654000 | $0.7223000 |
| 2025-03-28 | $0.7405000 | $0.6588000 | $0.7452000 | $0.6417000 |
| 2025-03-29 | $0.6588000 | $0.6081000 | $0.6659000 | $0.5959000 |
| 2025-03-30 | $0.6081000 | $0.6004000 | $0.6270000 | $0.5932000 |
| 2025-03-31 | $0.6004000 | $0.5769000 | $0.6088000 | $0.5712000 |
| 2025-04-01 | $0.5769000 | $0.5989000 | $0.6142000 | $0.5734000 |
| 2025-04-02 | $0.5989000 | $0.5417000 | $0.6186000 | $0.5345000 |
| 2025-04-03 | $0.5417000 | $0.5614000 | $0.5851000 | $0.5334000 |
| 2025-04-04 | $0.5614000 | $0.5459000 | $0.5661000 | $0.5156000 |
| 2025-04-05 | $0.5459000 | $0.5438000 | $0.5524000 | $0.5235000 |
| 2025-04-06 | $0.5438000 | $0.4675000 | $0.5437000 | $0.4523000 |
| 2025-04-07 | $0.4675000 | $0.4712000 | $0.4996000 | $0.4207000 |
| 2025-04-08 | $0.4712000 | $0.4385000 | $0.4905000 | $0.4354000 |
| 2025-04-09 | $0.4385000 | $0.4829000 | $0.4977000 | $0.4173000 |
| 2025-04-10 | $0.4829000 | $0.4508000 | $0.4844000 | $0.4412000 |
| 2025-04-11 | $0.4508000 | $0.5282000 | $0.5690000 | $0.4468000 |
| 2025-04-12 | $0.5282000 | $0.6129000 | $0.6165000 | $0.5195000 |
| 2025-04-13 | $0.6129000 | $0.5406000 | $0.6360000 | $0.5228000 |
| 2025-04-14 | $0.5406000 | $0.5768000 | $0.5913000 | $0.5347000 |
| 2025-04-15 | $0.5768000 | $0.5588000 | $0.6287000 | $0.5560000 |
| 2025-04-16 | $0.5588000 | $0.5371000 | $0.5636000 | $0.5289000 |
| 2025-04-17 | $0.5371000 | $0.5557000 | $0.5718000 | $0.5254000 |
| 2025-04-18 | $0.5557000 | $0.5866000 | $0.5895000 | $0.5419000 |
| 2025-04-19 | $0.5866000 | $0.5825000 | $0.5914000 | $0.5643000 |
| 2025-04-20 | $0.5825000 | $0.5730000 | $0.5894000 | $0.5482000 |
| 2025-04-21 | $0.5730000 | $0.5680000 | $0.6011000 | $0.5616000 |
| 2025-04-22 | $0.5680000 | $0.6888000 | $0.6957000 | $0.5515000 |
| 2025-04-23 | $0.6888000 | $0.7264000 | $0.8461000 | $0.6888000 |
| 2025-04-24 | $0.7264000 | $0.7745000 | $0.7745000 | $0.6735000 |
| 2025-04-25 | $0.7745000 | $0.9254000 | $0.9844000 | $0.7378000 |
| 2025-04-26 | $0.9254000 | $1.11 | $1.18 | $0.9198000 |
| 2025-04-27 | $1.11 | $1.07 | $1.17 | $1.05 |
| 2025-04-28 | $1.07 | $1.40 | $1.43 | $1.03 |
| 2025-04-29 | $1.40 | $1.38 | $1.53 | $1.34 |
| 2025-04-30 | $1.38 | $1.54 | $1.55 | $1.20 |
| 2025-05-01 | $1.54 | $1.64 | $1.78 | $1.50 |
| 2025-05-02 | $1.64 | $1.76 | $1.89 | $1.59 |
| 2025-05-03 | $1.76 | $1.70 | $1.85 | $1.68 |
| 2025-05-04 | $1.70 | $1.64 | $1.75 | $1.59 |
| 2025-05-05 | $1.64 | $1.66 | $1.83 | $1.58 |
| 2025-05-06 | $1.66 | $1.49 | $1.70 | $1.38 |
| 2025-05-07 | $1.49 | $1.39 | $1.53 | $1.27 |
| 2025-05-08 | $1.39 | $2.09 | $2.14 | $1.37 |
| 2025-05-09 | $2.09 | $1.95 | $2.18 | $1.88 |
| 2025-05-10 | $1.95 | $2.01 | $2.06 | $1.88 |
| 2025-05-11 | $2.01 | $1.95 | $2.06 | $1.86 |
| 2025-05-12 | $1.95 | $2.00 | $2.22 | $1.84 |
| 2025-05-13 | $2.00 | $2.05 | $2.14 | $1.88 |
| 2025-05-14 | $2.05 | $1.99 | $2.06 | $1.92 |
| 2025-05-15 | $1.99 | $1.83 | $2.04 | $1.77 |
| 2025-05-16 | $1.83 | $1.80 | $1.94 | $1.77 |
| 2025-05-17 | $1.80 | $1.69 | $1.81 | $1.65 |
| 2025-05-18 | $1.69 | $2.03 | $2.10 | $1.67 |
| 2025-05-19 | $2.03 | $1.95 | $2.06 | $1.77 |
| 2025-05-20 | $1.95 | $1.94 | $2.02 | $1.87 |
| 2025-05-21 | $1.94 | $1.98 | $2.14 | $1.89 |
| 2025-05-22 | $1.98 | $2.05 | $2.07 | $1.95 |
| 2025-05-23 | $2.05 | $1.94 | $2.25 | $1.92 |
| 2025-05-24 | $1.94 | $2.00 | $2.07 | $1.92 |
| 2025-05-25 | $2.00 | $2.03 | $2.05 | $1.83 |
| 2025-05-26 | $2.03 | $2.13 | $2.27 | $2.02 |
| 2025-05-27 | $2.13 | $2.45 | $2.59 | $2.06 |
| 2025-05-28 | $2.45 | $2.33 | $2.48 | $2.28 |
| 2025-05-29 | $2.33 | $2.25 | $2.45 | $2.21 |
| 2025-05-30 | $2.25 | $1.93 | $2.32 | $1.93 |
| 2025-05-31 | $1.93 | $2.02 | $2.14 | $1.81 |
| 2025-06-01 | $2.02 | $2.06 | $2.11 | $1.89 |
| 2025-06-02 | $2.06 | $1.97 | $2.07 | $1.86 |
| 2025-06-03 | $1.97 | $1.94 | $2.08 | $1.92 |
| 2025-06-04 | $1.94 | $1.79 | $1.98 | $1.69 |
| 2025-06-05 | $1.79 | $1.66 | $1.85 | $1.61 |
| 2025-06-06 | $1.66 | $1.86 | $1.89 | $1.62 |
| 2025-06-07 | $1.86 | $1.83 | $1.92 | $1.80 |
| 2025-06-08 | $1.83 | $1.83 | $1.89 | $1.75 |
| 2025-06-09 | $1.83 | $2.01 | $2.03 | $1.76 |
| 2025-06-10 | $2.01 | $2.11 | $2.13 | $1.93 |
| 2025-06-11 | $2.11 | $2.11 | $2.32 | $2.05 |
| 2025-06-12 | $2.11 | $1.86 | $2.15 | $1.85 |
| 2025-06-13 | $1.86 | $1.91 | $1.91 | $1.71 |
| 2025-06-14 | $1.91 | $1.81 | $1.94 | $1.77 |
| 2025-06-15 | $1.81 | $1.84 | $1.87 | $1.78 |
| 2025-06-16 | $1.84 | $1.83 | $2.01 | $1.78 |
| 2025-06-17 | $1.83 | $1.70 | $1.95 | $1.66 |
| 2025-06-18 | $1.70 | $1.70 | $1.72 | $1.57 |
| 2025-06-19 | $1.70 | $1.67 | $1.74 | $1.64 |
| 2025-06-20 | $1.67 | $1.55 | $1.77 | $1.52 |
| 2025-06-21 | $1.55 | $1.41 | $1.58 | $1.35 |
| 2025-06-22 | $1.41 | $1.37 | $1.45 | $1.27 |
| 2025-06-23 | $1.37 | $1.70 | $1.74 | $1.34 |
| 2025-06-24 | $1.70 | $1.60 | $1.73 | $1.57 |
| 2025-06-25 | $1.60 | $1.43 | $1.65 | $1.43 |
| 2025-06-26 | $1.43 | $1.44 | $1.57 | $1.38 |
| 2025-06-27 | $1.44 | $1.46 | $1.52 | $1.41 |
| 2025-06-28 | $1.46 | $1.52 | $1.55 | $1.44 |
| 2025-06-29 | $1.52 | $1.62 | $1.67 | $1.48 |
| 2025-06-30 | $1.62 | $1.51 | $1.64 | $1.49 |
| 2025-07-01 | $1.51 | $1.43 | $1.52 | $1.42 |
| 2025-07-02 | $1.43 | $1.61 | $1.66 | $1.40 |
| 2025-07-03 | $1.61 | $1.66 | $1.68 | $1.59 |
| Pair | Austausch |
|---|---|
| VIRTUAL/USDT | ascendex |
| VIRTUAL/ETH | bilaxy |
| VIRTUAL/TRY | binance |
| VIRTUAL/USDC | binance |
| VIRTUAL/USDT | binance |
| VIRTUAL/USDT | binanceusa |
| VIRTUAL/USDT | bingx |
| VIRTUAL/EUR | bit2me |
| VIRTUAL/USDT | bit2me |
| VIRTUAL/USDT | bitget |
| VIRTUAL/KRW | bithumb |
| VIRTUAL/THB | bitkub |
| VIRTUAL/USDT | bitmart |
| VIRTUAL/USDT | bitrue |
| VIRTUAL/USD | bitso |
| VIRTUAL/USDC | bitso |
| VIRTUAL/USDT | bitunix |
| VIRTUAL/EUR | bitvavo |
| VIRTUAL/TRY | btcturk |
| VIRTUAL/USDT | btcturk |
| VIRTUAL/USD | btse |
| VIRTUAL/USDT | btse |
| VIRTUAL/USDT | bybit |
| VIRTUAL/USD | cexio |
| VIRTUAL/USDC | cexio |
| VIRTUAL/USDT | cexio |
| VIRTUAL/INR | coindcx |
| VIRTUAL/USDT | coinex |
| VIRTUAL/KRW | coinone |
| VIRTUAL/PHP | coinspro |
| VIRTUAL/USDT | coinw |
| VIRTUAL/USD | cryptodotcom |
| VIRTUAL/USDT | cryptodotcom |
| VIRTUAL/USDT | cryptology |
| VIRTUAL/USDT | digifinex |
| VIRTUAL/USDT | exmo |
| VIRTUAL/USDT | gateio |
| VIRTUAL/USDT | huobipro |
| VIRTUAL/IDR | indodax |
| VIRTUAL/KRW | korbit |
| VIRTUAL/EUR | kraken |
| VIRTUAL/USD | kraken |
| VIRTUAL/USDC | kraken |
| VIRTUAL/USDT | kraken |
| VIRTUAL/USDT | kucoin |
| VIRTUAL/USDT | lbank |
| VIRTUAL/BRL | mercadobitcoin |
| VIRTUAL/USDC | mexc |
| VIRTUAL/USDT | mexc |
| VIRTUAL/CAD | ndax |
| VIRTUAL/USDT | phemex |
| VIRTUAL/BTC | upbit |
| VIRTUAL/KRW | upbit |
| VIRTUAL/USDT | upbit |
| VIRTUAL/USDC | whitebit |
| VIRTUAL/USDT | whitebit |
| VIRTUAL/USDT | xtpub |
