What historical data is shown for VIRTUAL?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Virtuals Protocol (VIRTUAL) Historical Data
ETH
AI
Virtuals Protocol Historical Price Information — Daily VIRTUAL Open, High, Low, Close & Volume
$0.5872
+1.87% 1D
Recently Viewed
1H+0.69%
1D+1.87%
1W-7.16%
1M-30.38%
Virtuals Protocol (VIRTUAL) has 90 days of daily open, high, low and close on file. Over that window VIRTUAL ranged $0.5377 to $0.8582, closed at $0.5871 and is up 4.8% across the window.
Virtuals Protocol — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.8582
Window low
$0.5377
First → last
+4.80%
Latest close
$0.5871
vs live
+0.02%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
VIRTUAL Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.5906 | $0.5915 | $0.5686 | $0.5871 | -0.59% | $41,684 | $386.54M |
| Nov 3, 2026 | $0.5805 | $0.5981 | $0.5716 | $0.5906 | +1.74% | $145,465 | $388.84M |
| Nov 2, 2026 | $0.5963 | $0.5984 | $0.5729 | $0.5805 | -2.65% | $183,156 | $382.19M |
| Nov 1, 2026 | $0.5912 | $0.5998 | $0.5864 | $0.5963 | +0.86% | $183,004 | $392.60M |
| Oct 31, 2026 | $0.6007 | $0.6007 | $0.5720 | $0.5912 | -1.58% | $141,550 | $389.24M |
| Oct 30, 2026 | $0.5664 | $0.6028 | $0.5450 | $0.6007 | +6.06% | $193,777 | $395.49M |
| Oct 29, 2026 | $0.6269 | $0.6341 | $0.5579 | $0.5664 | -9.65% | $186,194 | $372.91M |
| Oct 28, 2026 | $0.6318 | $0.6406 | $0.6141 | $0.6269 | -0.78% | $136,242 | $412.74M |
| Oct 27, 2026 | $0.6195 | $0.6331 | $0.6075 | $0.6318 | +1.99% | $117,460 | $415.97M |
| Oct 26, 2026 | $0.6223 | $0.6289 | $0.6090 | $0.6195 | -0.45% | $117,701 | $407.87M |
| Oct 25, 2026 | $0.6291 | $0.6314 | $0.6088 | $0.6223 | -1.08% | $83,883 | $409.71M |
| Oct 24, 2026 | $0.6463 | $0.6481 | $0.6061 | $0.6291 | -2.66% | $147,608 | $414.19M |
| Oct 23, 2026 | $0.6510 | $0.6690 | $0.6321 | $0.6463 | -0.72% | $128,925 | $425.51M |
| Oct 22, 2026 | $0.6886 | $0.6917 | $0.6418 | $0.6510 | -5.46% | $157,628 | $428.61M |
| Oct 21, 2026 | $0.6813 | $0.7064 | $0.6770 | $0.6886 | +1.07% | $137,068 | $453.36M |
| Oct 20, 2026 | $0.6640 | $0.6866 | $0.6522 | $0.6813 | +2.61% | $175,744 | $448.56M |
| Oct 19, 2026 | $0.6572 | $0.6690 | $0.6497 | $0.6640 | +1.03% | $203,785 | $437.17M |
| Oct 18, 2026 | $0.6547 | $0.6610 | $0.6224 | $0.6572 | +0.38% | $156,210 | $432.69M |
| Oct 17, 2026 | $0.6714 | $0.6767 | $0.6394 | $0.6547 | -2.49% | $174,461 | $431.05M |
| Oct 16, 2026 | $0.6810 | $0.7000 | $0.6582 | $0.6714 | -1.41% | $166,970 | $442.04M |
| Oct 15, 2026 | $0.6748 | $0.6874 | $0.6337 | $0.6810 | +0.92% | $302,088 | $448.36M |
| Oct 14, 2026 | $0.7040 | $0.7141 | $0.6704 | $0.6748 | -4.15% | $192,461 | $444.28M |
| Oct 13, 2026 | $0.6860 | $0.7169 | $0.6558 | $0.7040 | +2.62% | $414,745 | $463.50M |
| Oct 12, 2026 | $0.7461 | $0.7540 | $0.6847 | $0.6860 | -8.06% | $340,010 | $451.65M |
| Oct 11, 2026 | $0.7379 | $0.7575 | $0.7229 | $0.7461 | +1.11% | $361,537 | $491.22M |
| Oct 10, 2026 | $0.7278 | $0.7498 | $0.7246 | $0.7379 | +1.39% | $269,297 | $485.82M |
| Oct 9, 2026 | $0.7070 | $0.7285 | $0.7012 | $0.7278 | +2.94% | $204,005 | $479.17M |
| Oct 8, 2026 | $0.7748 | $0.7831 | $0.6769 | $0.7070 | -8.75% | $1.25M | $465.48M |
| Oct 7, 2026 | $0.8032 | $0.8115 | $0.7550 | $0.7748 | -3.54% | $869,588 | $510.12M |
| Oct 6, 2026 | $0.8582 | $0.8712 | $0.7989 | $0.8032 | -6.41% | $345,772 | $528.82M |
| Oct 5, 2026 | $0.8432 | $0.8857 | $0.8280 | $0.8582 | +1.78% | $759,334 | $565.03M |
| Oct 4, 2026 | $0.7977 | $0.8737 | $0.7843 | $0.8432 | +5.70% | $634,029 | $555.15M |
| Oct 3, 2026 | $0.7604 | $0.8063 | $0.7576 | $0.7977 | +4.91% | $320,816 | $525.19M |
| Oct 2, 2026 | $0.7833 | $0.8358 | $0.7401 | $0.7604 | -2.92% | $764,762 | $500.64M |
| Oct 1, 2026 | $0.8052 | $0.8320 | $0.7725 | $0.7833 | -2.72% | $680,954 | $515.71M |
| Sep 30, 2026 | $0.7716 | $0.8259 | $0.7617 | $0.8052 | +4.35% | $1.10M | $530.13M |
| Sep 29, 2026 | $0.8275 | $0.8326 | $0.7651 | $0.7716 | -6.76% | $579,365 | $508.01M |
| Sep 28, 2026 | $0.8400 | $0.8527 | $0.7716 | $0.8275 | -1.49% | $772,335 | $544.81M |
| Sep 27, 2026 | $0.7912 | $0.8507 | $0.7766 | $0.8400 | +6.17% | $660,570 | $553.04M |
| Sep 26, 2026 | $0.7977 | $0.8209 | $0.7706 | $0.7912 | -0.81% | $536,485 | $520.91M |
| Sep 25, 2026 | $0.7454 | $0.8001 | $0.7260 | $0.7977 | +7.02% | $931,917 | $525.19M |
| Sep 24, 2026 | $0.6980 | $0.7537 | $0.6868 | $0.7454 | +6.79% | $564,637 | $490.76M |
| Sep 23, 2026 | $0.7519 | $0.7752 | $0.6841 | $0.6980 | -7.17% | $801,863 | $459.55M |
| Sep 22, 2026 | $0.7318 | $0.7597 | $0.7023 | $0.7519 | +2.75% | $665,176 | $495.04M |
| Sep 21, 2026 | $0.6754 | $0.7335 | $0.6681 | $0.7318 | +8.35% | $621,011 | $481.81M |
| Sep 20, 2026 | $0.6746 | $0.6800 | $0.6376 | $0.6754 | +0.12% | $305,833 | $444.67M |
| Sep 19, 2026 | $0.6614 | $0.6854 | $0.6587 | $0.6746 | +2.00% | $377,947 | $444.15M |
| Sep 18, 2026 | $0.6134 | $0.6642 | $0.6098 | $0.6614 | +7.83% | $457,640 | $435.46M |
| Sep 17, 2026 | $0.6020 | $0.6183 | $0.5973 | $0.6134 | +1.89% | $267,008 | $403.85M |
| Sep 16, 2026 | $0.5853 | $0.6021 | $0.5755 | $0.6020 | +2.85% | $179,955 | $396.35M |
| Sep 15, 2026 | $0.6155 | $0.6174 | $0.5769 | $0.5853 | -4.91% | $264,499 | $385.35M |
| Sep 14, 2026 | $0.6059 | $0.6376 | $0.6014 | $0.6155 | +1.58% | $405,363 | $405.24M |
| Sep 13, 2026 | $0.6208 | $0.6229 | $0.6042 | $0.6059 | -2.40% | $245,378 | $398.92M |
| Sep 12, 2026 | $0.6315 | $0.6413 | $0.6168 | $0.6208 | -1.69% | $264,072 | $408.73M |
| Sep 11, 2026 | $0.6265 | $0.6717 | $0.6217 | $0.6315 | +0.80% | $385,576 | $415.77M |
| Sep 10, 2026 | $0.6604 | $0.6604 | $0.6262 | $0.6265 | -5.13% | $568,832 | $412.48M |
| Sep 9, 2026 | $0.7127 | $0.7302 | $0.6438 | $0.6604 | -7.34% | $648,648 | $434.80M |
| Sep 8, 2026 | $0.7341 | $0.7593 | $0.7024 | $0.7127 | -2.92% | $698,687 | $469.23M |
| Sep 7, 2026 | $0.7288 | $0.7412 | $0.7094 | $0.7341 | +0.73% | $894,855 | $483.32M |
| Sep 6, 2026 | $0.6872 | $0.7322 | $0.6746 | $0.7288 | +6.05% | $752,669 | $479.83M |
| Sep 5, 2026 | $0.6610 | $0.7000 | $0.6597 | $0.6872 | +3.96% | $283,884 | $452.44M |
| Sep 4, 2026 | $0.6972 | $0.7019 | $0.6552 | $0.6610 | -5.19% | $325,154 | $435.19M |
| Sep 3, 2026 | $0.6751 | $0.7180 | $0.6717 | $0.6972 | +3.27% | $493,885 | $459.03M |
| Sep 2, 2026 | $0.6821 | $0.7054 | $0.6660 | $0.6751 | -1.03% | $321,125 | $444.48M |
| Sep 1, 2026 | $0.6967 | $0.7286 | $0.6680 | $0.6821 | -2.10% | $347,733 | $449.08M |
| Aug 31, 2026 | $0.6661 | $0.7018 | $0.6625 | $0.6967 | +4.59% | $266,580 | $458.70M |
| Aug 30, 2026 | $0.6932 | $0.7130 | $0.6552 | $0.6661 | -3.91% | $279,865 | $438.55M |
| Aug 29, 2026 | $0.6976 | $0.7039 | $0.6762 | $0.6932 | -0.63% | $206,972 | $456.39M |
| Aug 28, 2026 | $0.7331 | $0.7475 | $0.6773 | $0.6976 | -4.84% | $506,138 | $459.29M |
| Aug 27, 2026 | $0.7529 | $0.7833 | $0.7200 | $0.7331 | -2.63% | $642,982 | $482.66M |
| Aug 26, 2026 | $0.7394 | $0.7756 | $0.7110 | $0.7529 | +1.83% | $447,578 | $495.70M |
| Aug 25, 2026 | $0.7932 | $0.8322 | $0.7244 | $0.7394 | -6.78% | $718,851 | $486.81M |
| Aug 24, 2026 | $0.7311 | $0.8350 | $0.6960 | $0.7932 | +8.49% | $1.55M | $522.23M |
| Aug 23, 2026 | $0.6888 | $0.7400 | $0.6515 | $0.7311 | +6.14% | $507,343 | $481.35M |
| Aug 22, 2026 | $0.7252 | $0.7678 | $0.6292 | $0.6888 | -5.02% | $649,917 | $453.50M |
| Aug 21, 2026 | $0.6441 | $0.7337 | $0.6403 | $0.7252 | +12.59% | $645,277 | $477.46M |
| Aug 20, 2026 | $0.6077 | $0.6600 | $0.6017 | $0.6441 | +5.99% | $515,953 | $424.07M |
| Aug 19, 2026 | $0.5737 | $0.6162 | $0.5686 | $0.6077 | +5.93% | $186,819 | $400.10M |
| Aug 18, 2026 | $0.5821 | $0.5938 | $0.5678 | $0.5737 | -1.44% | $116,949 | $377.72M |
| Aug 17, 2026 | $0.5522 | $0.5908 | $0.5512 | $0.5821 | +5.41% | $146,005 | $383.25M |
| Aug 16, 2026 | $0.5598 | $0.5622 | $0.5500 | $0.5522 | -1.36% | $125,590 | $363.56M |
| Aug 15, 2026 | $0.5580 | $0.5696 | $0.5579 | $0.5598 | +0.32% | $134,862 | $368.56M |
| Aug 14, 2026 | $0.5786 | $0.5876 | $0.5562 | $0.5580 | -3.56% | $123,636 | $367.38M |
| Aug 13, 2026 | $0.5952 | $0.6014 | $0.5616 | $0.5786 | -2.79% | $166,833 | $380.94M |
| Aug 12, 2026 | $0.5377 | $0.6153 | $0.5344 | $0.5952 | +10.69% | $316,904 | $391.87M |
| Aug 11, 2026 | $0.5553 | $0.5577 | $0.5161 | $0.5377 | -3.17% | $207,499 | $354.01M |
| Aug 10, 2026 | $0.5583 | $0.5708 | $0.5531 | $0.5553 | -0.54% | $142,673 | $365.60M |
| Aug 9, 2026 | $0.5689 | $0.5717 | $0.5563 | $0.5583 | -1.86% | $169,485 | $367.58M |
| Aug 8, 2026 | $0.5602 | $0.5754 | $0.5600 | $0.5689 | +1.55% | $120,573 | $374.56M |
| Aug 7, 2026 | $0.5681 | $0.5715 | $0.5545 | $0.5602 | — | $182,372 | $368.83M |
Virtuals Protocol Historical Data FAQ
Window highs, lows, best/worst days and volume for Virtuals ProtocolWhat is the all-time high for VIRTUAL?
Virtuals Protocol's record price is about $5.07. It currently trades at $0.5872, roughly 88.4% below that peak. The all-time low on record is $0.00748604. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the VIRTUAL market cap?
Virtuals Protocol has a market capitalisation of about $385.87M, on roughly $47.69M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did VIRTUAL change over this window?
Across 90 daily candles, close-to-close moved up 4.80%.
What were VIRTUAL's high and low in this window?
In this sample, the highest trade print is about $0.8857 (Oct 5, 2026) and the lowest about $0.5161 (Aug 11, 2026).
What were VIRTUAL's best and worst days in this window?
Best close-to-close day was about +12.59% (Aug 21, 2026); worst was -9.65% (Oct 29, 2026).