VIRTUAL Historical USD Price
Daily close · Feb 15, 2024 → Feb 13, 2025Daily price history
Jan 15, 2025 → Feb 13, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-13 | $1.38 | $1.43 | $1.26 | $1.28 | $118.62M |
| 2025-02-12 | $1.33 | $1.41 | $1.19 | $1.38 | $200.97M |
| 2025-02-11 | $1.20 | $1.45 | $1.19 | $1.32 | $224.49M |
| 2025-02-10 | $1.13 | $1.27 | $1.08 | $1.19 | $124.74M |
| 2025-02-09 | $1.25 | $1.28 | $1.08 | $1.13 | $90.48M |
| 2025-02-08 | $1.15 | $1.26 | $1.14 | $1.25 | $94.23M |
| 2025-02-07 | $1.22 | $1.36 | $1.12 | $1.15 | $125.70M |
| 2025-02-06 | $1.30 | $1.35 | $1.11 | $1.16 | $117.51M |
| 2025-02-05 | $1.43 | $1.53 | $1.29 | $1.30 | $95.73M |
| 2025-02-04 | $1.58 | $1.62 | $1.40 | $1.44 | $97.59M |
| 2025-02-03 | $1.44 | $1.59 | $1.12 | $1.58 | $213.73M |
| 2025-02-02 | $1.60 | $1.67 | $1.37 | $1.44 | $128.03M |
| 2025-02-01 | $1.97 | $2.07 | $1.59 | $1.60 | $132.04M |
| 2025-01-31 | $2.01 | $2.49 | $1.95 | $1.97 | $294.74M |
| 2025-01-30 | $1.93 | $2.13 | $1.89 | $2.01 | $98.73M |
| 2025-01-29 | $1.87 | $2.12 | $1.87 | $1.93 | $102.03M |
| 2025-01-28 | $2.14 | $2.18 | $1.83 | $1.87 | $103.64M |
| 2025-01-27 | $2.25 | $2.26 | $1.89 | $2.13 | $158.75M |
| 2025-01-26 | $2.44 | $2.53 | $2.26 | $2.26 | $85.51M |
| 2025-01-25 | $2.44 | $2.63 | $2.34 | $2.43 | $104.53M |
| 2025-01-24 | $2.58 | $2.68 | $2.44 | $2.44 | $89.09M |
| 2025-01-23 | $2.75 | $2.77 | $2.53 | $2.59 | $124.28M |
| 2025-01-22 | $2.73 | $3.12 | $2.71 | $2.75 | $110.03M |
| 2025-01-21 | $2.70 | $2.85 | $2.44 | $2.73 | $127.44M |
| 2025-01-20 | $2.58 | $2.88 | $2.45 | $2.70 | $163.11M |
| 2025-01-19 | $3.06 | $3.16 | $2.57 | $2.59 | $172.19M |
| 2025-01-18 | $3.33 | $3.34 | $2.82 | $3.05 | $138.51M |
| 2025-01-17 | $3.46 | $3.55 | $3.31 | $3.33 | $127.71M |
| 2025-01-16 | $3.79 | $3.89 | $3.40 | $3.40 | $174.69M |
| 2025-01-15 | $3.01 | $3.98 | $2.84 | $3.79 | $283.52M |