Virtuals ProtocolVIRTUAL/USDT
$0.678500
约 ¥4.8852
-2.61%
24H涨跌
开盘价$0.696700
价格变化$-0.018200
加权均价$0.678500
前收盘价$0.696700
买一价 / 数量$0.678600 / 1,087.3040
卖一价 / 数量$0.679000 / 342.0280
买卖价差$0.000400
窗口开始
窗口结束2026-10-29 07:11:09
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 |
|---|---|---|---|---|---|---|---|
| 2026-10-26 08:00 | $0.621900 | $0.640800 | $0.607400 | $0.628300 | 8,173,362.90 | $5.08M | 56,027 |
| 2026-10-19 08:00 | $0.657100 | $0.706500 | $0.605800 | $0.622100 | 19,931,139.70 | $13.06M | 166,874 |
| 2026-10-12 08:00 | $0.746000 | $0.755100 | $0.621400 | $0.657000 | 35,279,577.20 | $24.04M | 318,194 |
| 2026-10-05 08:00 | $0.842900 | $0.886100 | $0.676200 | $0.746100 | 63,399,912.30 | $49.38M | 487,612 |
| 2026-09-28 08:00 | $0.840800 | $0.874400 | $0.738100 | $0.843400 | 83,192,899.90 | $66.94M | 851,891 |
| 2026-09-21 08:00 | $0.675100 | $0.850400 | $0.668000 | $0.841000 | 75,141,362.10 | $56.62M | 709,911 |
| 2026-09-14 08:00 | $0.606000 | $0.685300 | $0.574800 | $0.675400 | 38,486,400.80 | $24.31M | 280,783 |
| 2026-09-07 08:00 | $0.729000 | $0.758600 | $0.603700 | $0.605700 | 53,472,493.90 | $36.54M | 561,813 |
| 2026-08-31 08:00 | $0.665400 | $0.732300 | $0.655000 | $0.728700 | 46,606,368.40 | $32.06M | 424,154 |
| 2026-08-24 08:00 | $0.732100 | $0.837200 | $0.654600 | $0.665400 | 75,692,716.40 | $57.06M | 1,021,228 |