Баг-репорт
Virtuals Protocol VIRTUAL
Курс VIRTUAL
Исторические Данные для Virtuals Protocol
Скачать данные
| Дата | Открытие | Макс | Мин | Средняя | Закрыть | Изм. | Объём | Изм. Объема | Капитализ. | Изм. Капитализ. |
|---|---|---|---|---|---|---|---|---|---|---|
14 Apr | $ 0.542 | $ 0.591 | $ 0.541 | $ 0.561 | $ 0.570 | +5.16% | $ 111,925,123 | +10.7% | $ 371,438,072 | +5.55% |
13 Apr | $ 0.615 | $ 0.626 | $ 0.528 | $ 0.577 | $ 0.540 | -12.2% | $ 101,131,224 | -44.2% | $ 351,917,102 | -12.3% |
12 Apr | $ 0.531 | $ 0.616 | $ 0.525 | $ 0.572 | $ 0.616 | +16% | $ 181,115,044 | -6.28% | $ 401,203,087 | +16.1% |
11 Apr | $ 0.451 | $ 0.566 | $ 0.448 | $ 0.499 | $ 0.531 | +17.7% | $ 193,241,106 | +161.1% | $ 345,688,891 | +17.7% |
10 Apr | $ 0.482 | $ 0.483 | $ 0.443 | $ 0.465 | $ 0.451 | -6.46% | $ 74,008,697 | -27.5% | $ 293,791,457 | -6.44% |
9 Apr | $ 0.439 | $ 0.495 | $ 0.419 | $ 0.459 | $ 0.482 | +9.93% | $ 102,089,762 | +65.9% | $ 314,026,151 | +10% |
8 Apr | $ 0.473 | $ 0.490 | $ 0.437 | $ 0.459 | $ 0.438 | -7.27% | $ 61,533,287 | -48.3% | $ 285,414,517 | -7.26% |
7 Apr | $ 0.466 | $ 0.488 | $ 0.426 | $ 0.463 | $ 0.473 | +1.45% | $ 119,064,461 | +77.1% | $ 307,742,385 | +1.44% |
6 Apr | $ 0.545 | $ 0.545 | $ 0.456 | $ 0.503 | $ 0.466 | -14.4% | $ 67,240,301 | +43.5% | $ 303,362,236 | -14.4% |
5 Apr | $ 0.546 | $ 0.552 | $ 0.525 | $ 0.542 | $ 0.545 | -0.34% | $ 46,873,427 | -48.9% | $ 354,563,551 | -0.34% |
4 Apr | $ 0.563 | $ 0.565 | $ 0.518 | $ 0.548 | $ 0.546 | -3.04% | $ 91,759,560 | +1.51% | $ 355,785,653 | -3.05% |
3 Apr | $ 0.542 | $ 0.585 | $ 0.536 | $ 0.556 | $ 0.564 | +4.06% | $ 90,397,703 | -23.1% | $ 366,976,930 | +4.05% |
2 Apr | $ 0.600 | $ 0.616 | $ 0.538 | $ 0.574 | $ 0.542 | -9.70% | $ 117,553,151 | +7.96% | $ 352,701,875 | -9.81% |
1 Apr | $ 0.577 | $ 0.612 | $ 0.574 | $ 0.591 | $ 0.601 | +4.02% | $ 108,890,611 | +33.9% | $ 391,067,292 | +4.03% |
31 Mar | $ 0.600 | $ 0.608 | $ 0.573 | $ 0.589 | $ 0.577 | -3.81% | $ 81,347,081 | +83.4% | $ 375,923,695 | -3.55% |
30 Mar | $ 0.609 | $ 0.625 | $ 0.597 | $ 0.607 | $ 0.599 | -1.64% | $ 44,353,981 | -7.70% | $ 389,759,070 | -1.57% |
29 Mar | $ 0.660 | $ 0.666 | $ 0.599 | $ 0.633 | $ 0.608 | -7.83% | $ 48,052,449 | -26.4% | $ 395,985,696 | -7.80% |
28 Mar | $ 0.740 | $ 0.744 | $ 0.645 | $ 0.697 | $ 0.660 | -10.9% | $ 65,286,436 | -2.68% | $ 429,480,984 | -10.8% |
27 Mar | $ 0.750 | $ 0.764 | $ 0.727 | $ 0.745 | $ 0.740 | -1.34% | $ 67,086,756 | -6.27% | $ 481,426,661 | -0.79% |
26 Mar | $ 0.810 | $ 0.825 | $ 0.734 | $ 0.779 | $ 0.747 | -7.84% | $ 71,573,595 | -5.41% | $ 485,248,574 | -7.89% |
25 Mar | $ 0.803 | $ 0.827 | $ 0.776 | $ 0.804 | $ 0.811 | +0.98% | $ 75,668,861 | -29.9% | $ 526,800,492 | +1.65% |
24 Mar | $ 0.774 | $ 0.835 | $ 0.742 | $ 0.787 | $ 0.798 | +3.15% | $ 107,975,236 | -24.9% | $ 518,249,667 | +3.57% |
23 Mar | $ 0.722 | $ 0.771 | $ 0.722 | $ 0.746 | $ 0.770 | +6.75% | $ 143,695,782 | +27.5% | $ 500,364,160 | +6.86% |
22 Mar | $ 0.731 | $ 0.753 | $ 0.695 | $ 0.725 | $ 0.721 | -1.44% | $ 112,704,914 | +8.51% | $ 468,251,581 | -1.49% |
21 Mar | $ 0.684 | $ 0.732 | $ 0.664 | $ 0.703 | $ 0.732 | +7.00% | $ 103,861,900 | +25.3% | $ 475,341,881 | +7.96% |
20 Mar | $ 0.701 | $ 0.712 | $ 0.647 | $ 0.685 | $ 0.678 | -3.30% | $ 82,865,887 | -29.6% | $ 440,295,539 | -3.29% |
19 Mar | $ 0.672 | $ 0.714 | $ 0.646 | $ 0.683 | $ 0.701 | +4.31% | $ 117,774,275 | +26% | $ 455,281,257 | +4.31% |
18 Mar | $ 0.752 | $ 0.752 | $ 0.660 | $ 0.709 | $ 0.672 | -10.6% | $ 93,506,305 | -32.2% | $ 436,484,076 | -10.7% |
17 Mar | $ 0.728 | $ 0.793 | $ 0.715 | $ 0.747 | $ 0.752 | +3.37% | $ 137,968,913 | -22% | $ 488,559,666 | +3.43% |
16 Mar | $ 0.726 | $ 0.788 | $ 0.722 | $ 0.741 | $ 0.727 | +0.18% | $ 176,982,565 | +34.6% | $ 472,342,905 | -0.37% |
15 Mar | $ 0.678 | $ 0.747 | $ 0.671 | $ 0.707 | $ 0.730 | +7.61% | $ 131,525,704 | -15.1% | $ 474,085,656 | +7.61% |
14 Mar | $ 0.578 | $ 0.702 | $ 0.576 | $ 0.634 | $ 0.678 | +17.3% | $ 154,924,051 | 0% | $ 440,549,065 | 0% |