Open Price
$ 0.6716
High Price
$ 1.1984
Low Price
$ 0.4593
Close Price
$ 0.6228
Currency
| Time | Opening Price | High | Low | Closing Price | Volume |
|---|---|---|---|---|---|
| 2025-12-31 | $ 0.6779 | $ 0.6883 | $ 0.6390 | $ 0.6458 | $ 16,140,139 |
| 2025-12-30 | $ 0.6801 | $ 0.6956 | $ 0.6719 | $ 0.6780 | $ 16,005,806 |
| 2025-12-29 | $ 0.6981 | $ 0.7265 | $ 0.6781 | $ 0.6802 | $ 28,575,052 |
| 2025-12-28 | $ 0.7101 | $ 0.7140 | $ 0.6874 | $ 0.6981 | $ 7,548,856 |
| 2025-12-27 | $ 0.6947 | $ 0.7148 | $ 0.6893 | $ 0.7100 | $ 8,038,894 |
| 2025-12-26 | $ 0.6710 | $ 0.7209 | $ 0.6671 | $ 0.6946 | $ 15,244,959 |
| 2025-12-25 | $ 0.6983 | $ 0.7050 | $ 0.6688 | $ 0.6709 | $ 11,834,980 |
| 2025-12-24 | $ 0.7010 | $ 0.7051 | $ 0.6501 | $ 0.6984 | $ 21,135,472 |
| 2025-12-23 | $ 0.7103 | $ 0.7179 | $ 0.6771 | $ 0.7010 | $ 20,768,971 |
| 2025-12-22 | $ 0.7088 | $ 0.7408 | $ 0.6929 | $ 0.7103 | $ 30,530,528 |
Today In History
Top Trending Coins
About Virtuals Protocol Historical Price Data