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2026-10-10 01:07:41
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 |
|---|---|---|---|---|---|---|---|
| 2026-10-09 08:00 | $0.707200 | $0.723200 | $0.702800 | $0.712500 | 5,528,869.40 | $3.95M | 42,902 |
| 2026-10-08 08:00 | $0.774700 | $0.783500 | $0.676200 | $0.707000 | 12,346,110.60 | $8.91M | 107,821 |
| 2026-10-07 08:00 | $0.803200 | $0.811900 | $0.753000 | $0.774800 | 12,357,030.50 | $9.60M | 91,160 |
| 2026-10-06 08:00 | $0.857600 | $0.871200 | $0.798800 | $0.803100 | 7,497,134.20 | $6.25M | 67,181 |
| 2026-10-05 08:00 | $0.842900 | $0.886100 | $0.827000 | $0.857700 | 14,169,832.90 | $12.21M | 96,900 |
| 2026-10-04 08:00 | $0.797900 | $0.874400 | $0.784100 | $0.843400 | 11,939,713.50 | $9.92M | 88,407 |
| 2026-10-03 08:00 | $0.760500 | $0.806700 | $0.757400 | $0.797600 | 6,039,774.80 | $4.73M | 49,459 |
| 2026-10-02 08:00 | $0.783200 | $0.836000 | $0.738100 | $0.760400 | 13,284,600.80 | $10.51M | 106,533 |
| 2026-10-01 08:00 | $0.805300 | $0.832400 | $0.772200 | $0.783300 | 7,962,083.90 | $6.37M | 85,702 |
| 2026-09-30 08:00 | $0.772000 | $0.826700 | $0.761600 | $0.805600 | 10,438,772.00 | $8.29M | 143,457 |