Virtuals Protocol (VIRTUAL) Historical Data

Virtuals Protocol Historical Price Information

Get a full overview of the Virtuals Protocol price history with our historical price data page. Access the entire Virtuals Protocol value history – simply select the time range you’re interested in and you’ll be able to find the open, high, low and close data for the Virtuals Protocol price, as well as historical VIRTUAL trading volume and market capitalization.

Track Virtuals Protocol’s history in its entirety, ranging from the Virtuals Protocol starting price to the most recent VIRTUAL price data. Our VIRTUAL price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

Time Period: Feb 21, 2026 - Mar 23, 2026
Range: 30 {count, plural, =1 {day} other {days}}
Cancel
Last 24 Hours
Last 3 Days
Last 7 Days
Last 14 Days
Last 30 Days
Last 90 Days
Last Year
Last 3 Years
Last 5 Years
Frequency Daily
Currency: USD
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Mar 22, 2026Mar 23, 2026 $ 0.6635 $ 0.6791 $ 0.6468 $ 0.6579 $ 68.23M $ 436.55M
Mar 21, 2026Mar 22, 2026 $ 0.7044 $ 0.7072 $ 0.6752 $ 0.6752 $ 67.77M $ 458.36M
Mar 20, 2026Mar 21, 2026 $ 0.7060 $ 0.7389 $ 0.6939 $ 0.7043 $ 97.30M $ 467.98M
Mar 19, 2026Mar 20, 2026 $ 0.7360 $ 0.7425 $ 0.6868 $ 0.7056 $ 103.76M $ 467.29M
Mar 18, 2026Mar 19, 2026 $ 0.7822 $ 0.7960 $ 0.7220 $ 0.7374 $ 106.56M $ 498.87M
Mar 17, 2026Mar 18, 2026 $ 0.7974 $ 0.8222 $ 0.7704 $ 0.7831 $ 166.21M $ 518.10M
Mar 16, 2026Mar 17, 2026 $ 0.7531 $ 0.8036 $ 0.7423 $ 0.7973 $ 130.73M $ 504.49M
Mar 15, 2026Mar 16, 2026 $ 0.7194 $ 0.7504 $ 0.7126 $ 0.7496 $ 86.19M $ 480.24M
Mar 14, 2026Mar 15, 2026 $ 0.7159 $ 0.7285 $ 0.7021 $ 0.7204 $ 113.27M $ 466.68M
Mar 13, 2026Mar 14, 2026 $ 0.7134 $ 0.7845 $ 0.7134 $ 0.7177 $ 137.79M $ 487.35M
Mar 12, 2026Mar 13, 2026 $ 0.6942 $ 0.7179 $ 0.6813 $ 0.7163 $ 91.76M $ 460.24M
Mar 11, 2026Mar 12, 2026 $ 0.7004 $ 0.7162 $ 0.6878 $ 0.6975 $ 134.26M $ 458.85M
Mar 10, 2026Mar 11, 2026 $ 0.6585 $ 0.7263 $ 0.6570 $ 0.7009 $ 141.35M $ 456.84M
Mar 09, 2026Mar 10, 2026 $ 0.6278 $ 0.6738 $ 0.6278 $ 0.6594 $ 104.37M $ 430.20M
Mar 08, 2026Mar 09, 2026 $ 0.6659 $ 0.6677 $ 0.6255 $ 0.6295 $ 67.65M $ 424.93M
Mar 07, 2026Mar 08, 2026 $ 0.6902 $ 0.6934 $ 0.6621 $ 0.6668 $ 68.44M $ 445.19M
Mar 06, 2026Mar 07, 2026 $ 0.7152 $ 0.7273 $ 0.6807 $ 0.6916 $ 105.28M $ 462.49M
Mar 05, 2026Mar 06, 2026 $ 0.7510 $ 0.7548 $ 0.7069 $ 0.7160 $ 154.56M $ 481.08M
Mar 04, 2026Mar 05, 2026 $ 0.7385 $ 0.7786 $ 0.7294 $ 0.7491 $ 182.26M $ 494.50M
Mar 03, 2026Mar 04, 2026 $ 0.7704 $ 0.7736 $ 0.7177 $ 0.7407 $ 217.51M $ 489.35M
Mar 02, 2026Mar 03, 2026 $ 0.6876 $ 0.7926 $ 0.6876 $ 0.7662 $ 178.38M $ 475.76M
Mar 01, 2026Mar 02, 2026 $ 0.7121 $ 0.7404 $ 0.6820 $ 0.6877 $ 205.98M $ 464.73M
Feb 28, 2026Mar 01, 2026 $ 0.6852 $ 0.7118 $ 0.6330 $ 0.7118 $ 206.19M $ 437.18M
Feb 27, 2026Feb 28, 2026 $ 0.6714 $ 0.7374 $ 0.6657 $ 0.6838 $ 208.94M $ 453.99M
Feb 26, 2026Feb 27, 2026 $ 0.6928 $ 0.7135 $ 0.6602 $ 0.6728 $ 269.23M $ 451.95M
Feb 25, 2026Feb 26, 2026 $ 0.6078 $ 0.7245 $ 0.6040 $ 0.6946 $ 251.33M $ 448.44M
Feb 24, 2026Feb 25, 2026 $ 0.5929 $ 0.6165 $ 0.5784 $ 0.6095 $ 111.27M $ 389.22M
Feb 23, 2026Feb 24, 2026 $ 0.6254 $ 0.6287 $ 0.5869 $ 0.5919 $ 104.86M $ 395.61M
Feb 22, 2026Feb 23, 2026 $ 0.6463 $ 0.6463 $ 0.6188 $ 0.6239 $ 72.34M $ 413.89M
Feb 21, 2026Feb 22, 2026 $ 0.6521 $ 0.6571 $ 0.6425 $ 0.6476 $ 115.34M $ 426.60M

VIRTUAL
Virtuals Protocol
$ 0.6864
4.10%   Last 24H
Alternative