Virtuals ProtocolVIRTUAL/USDT
$0.575200
约 ¥4.1414
-2.31%
24H涨跌
开盘价$0.588800
价格变化$-0.013600
加权均价$0.575200
前收盘价$0.588800
买一价 / 数量$0.575100 / 870.3040
卖一价 / 数量$0.575300 / 129.0000
买卖价差$0.000200
窗口开始
窗口结束2026-07-29 00:05:54
首笔成交ID0
末笔成交ID0
接口来源ouyigw+coingecko
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 | 成交额 | 成交笔数 |
|---|---|---|---|---|---|---|---|
| 2026-07-28 08:00 | $0.568600 | $0.571500 | $0.553500 | $0.556600 | 2,965,519.20 | $1.68M | 33,993 |
| 2026-07-27 08:00 | $0.598700 | $0.613700 | $0.565500 | $0.568600 | 6,090,057.20 | $3.64M | 61,154 |
| 2026-07-26 08:00 | $0.582200 | $0.602400 | $0.579300 | $0.598800 | 4,246,431.10 | $2.50M | 40,184 |
| 2026-07-25 08:00 | $0.588100 | $0.589300 | $0.573200 | $0.582300 | 2,861,445.00 | $1.67M | 23,164 |
| 2026-07-24 08:00 | $0.613100 | $0.616400 | $0.583300 | $0.588100 | 5,631,535.00 | $3.35M | 45,944 |
| 2026-07-23 08:00 | $0.627400 | $0.632000 | $0.604300 | $0.613100 | 5,673,813.80 | $3.51M | 37,438 |
| 2026-07-22 08:00 | $0.661200 | $0.667200 | $0.625200 | $0.627400 | 5,582,432.20 | $3.61M | 56,812 |
| 2026-07-21 08:00 | $0.642000 | $0.681500 | $0.639900 | $0.661400 | 7,251,108.70 | $4.81M | 73,763 |
| 2026-07-20 08:00 | $0.615200 | $0.660000 | $0.595400 | $0.642100 | 9,018,322.90 | $5.70M | 99,505 |
| 2026-07-19 08:00 | $0.617900 | $0.621300 | $0.598800 | $0.615100 | 3,161,203.30 | $1.93M | 26,972 |