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
-3.01% 1D
Recently Viewed
1H+1.38%
1D-3.01%
1W-15.34%
1M+0.93%
Virtuals Protocol (VIRTUAL) has 90 days of daily open, high, low and close on file. Over that window VIRTUAL ranged $0.5243 to $0.7932, closed at $0.5865 and is down 4.8% across the window.
Virtuals Protocol — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.7932
Window low
$0.5243
First → last
-4.80%
Latest close
$0.5865
vs live
+0.12%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.5853 | $0.5966 | $0.5755 | $0.5865 | +0.21% | $126,083 | $386.14M |
| 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 | -1.39% | $182,372 | $368.83M |
| Aug 6, 2026 | $0.5703 | $0.5820 | $0.5624 | $0.5681 | -0.39% | $265,594 | $374.03M |
| Aug 5, 2026 | $0.5558 | $0.5757 | $0.5493 | $0.5703 | +2.61% | $192,233 | $375.48M |
| Aug 4, 2026 | $0.5650 | $0.5667 | $0.5520 | $0.5558 | -1.63% | $221,183 | $365.93M |
| Aug 3, 2026 | $0.5649 | $0.5699 | $0.5526 | $0.5650 | +0.02% | $134,213 | $371.99M |
| Aug 2, 2026 | $0.5509 | $0.5711 | $0.5487 | $0.5649 | +2.54% | $143,970 | $371.92M |
| Aug 1, 2026 | $0.5452 | $0.5525 | $0.5379 | $0.5509 | +1.05% | $144,747 | $362.70M |
| Jul 31, 2026 | $0.5723 | $0.5808 | $0.5435 | $0.5452 | -4.74% | $170,074 | $358.95M |
| Jul 30, 2026 | $0.5627 | $0.5800 | $0.5565 | $0.5723 | +1.71% | $168,239 | $376.79M |
| Jul 29, 2026 | $0.5684 | $0.5714 | $0.5474 | $0.5627 | -1.00% | $173,782 | $370.47M |
| Jul 28, 2026 | $0.5686 | $0.5783 | $0.5537 | $0.5684 | -0.04% | $185,790 | $374.23M |
| Jul 27, 2026 | $0.5989 | $0.6131 | $0.5659 | $0.5686 | -5.06% | $196,519 | $374.36M |
| Jul 26, 2026 | $0.5825 | $0.6017 | $0.5793 | $0.5989 | +2.82% | $149,851 | $394.31M |
| Jul 25, 2026 | $0.5879 | $0.5893 | $0.5770 | $0.5825 | -0.92% | $149,742 | $383.51M |
| Jul 24, 2026 | $0.6131 | $0.6161 | $0.5836 | $0.5879 | -4.11% | $166,503 | $387.07M |
| Jul 23, 2026 | $0.6273 | $0.6319 | $0.6053 | $0.6131 | -2.26% | $201,574 | $403.66M |
| Jul 22, 2026 | $0.6614 | $0.6669 | $0.6254 | $0.6273 | -5.16% | $154,164 | $413.01M |
| Jul 21, 2026 | $0.6423 | $0.6800 | $0.6402 | $0.6614 | +2.97% | $226,282 | $435.46M |
| Jul 20, 2026 | $0.6150 | $0.6600 | $0.5958 | $0.6423 | +4.44% | $227,926 | $422.88M |
| Jul 19, 2026 | $0.6179 | $0.6213 | $0.5990 | $0.6150 | -0.47% | $123,310 | $404.91M |
| Jul 18, 2026 | $0.6242 | $0.6501 | $0.6040 | $0.6179 | -1.01% | $156,759 | $406.82M |
| Jul 17, 2026 | $0.6247 | $0.6450 | $0.6107 | $0.6242 | -0.08% | $250,881 | $410.96M |
| Jul 16, 2026 | $0.6133 | $0.6644 | $0.6082 | $0.6247 | +1.86% | $387,092 | $411.29M |
| Jul 15, 2026 | $0.5935 | $0.6353 | $0.5816 | $0.6133 | +3.34% | $316,007 | $403.79M |
| Jul 14, 2026 | $0.5497 | $0.5965 | $0.5431 | $0.5935 | +7.97% | $181,482 | $390.75M |
| Jul 13, 2026 | $0.5742 | $0.5842 | $0.5433 | $0.5497 | -4.27% | $255,175 | $361.91M |
| Jul 12, 2026 | $0.5934 | $0.6169 | $0.5721 | $0.5742 | -3.24% | $286,958 | $378.05M |
| Jul 11, 2026 | $0.6125 | $0.6460 | $0.5926 | $0.5934 | -3.12% | $519,971 | $390.69M |
| Jul 10, 2026 | $0.5297 | $0.6187 | $0.5261 | $0.6125 | +15.63% | $411,520 | $403.26M |
| Jul 9, 2026 | $0.5245 | $0.5363 | $0.5173 | $0.5297 | +0.99% | $172,383 | $348.75M |
| Jul 8, 2026 | $0.5320 | $0.5370 | $0.5167 | $0.5245 | -1.41% | $282,769 | $345.32M |
| Jul 7, 2026 | $0.5508 | $0.5539 | $0.5300 | $0.5320 | -3.41% | $315,641 | $350.26M |
| Jul 6, 2026 | $0.5693 | $0.5711 | $0.5349 | $0.5508 | -3.25% | $332,594 | $362.64M |
| Jul 5, 2026 | $0.5668 | $0.5745 | $0.5550 | $0.5693 | +0.44% | $162,245 | $374.82M |
| Jul 4, 2026 | $0.5805 | $0.5829 | $0.5624 | $0.5668 | -2.36% | $163,580 | $373.17M |
| Jul 3, 2026 | $0.5536 | $0.5858 | $0.5515 | $0.5805 | +4.86% | $203,570 | $382.19M |
| Jul 2, 2026 | $0.5468 | $0.5679 | $0.5397 | $0.5536 | +1.24% | $228,778 | $364.48M |
| Jul 1, 2026 | $0.5255 | $0.5689 | $0.5139 | $0.5468 | +4.05% | $232,264 | $360.01M |
| Jun 30, 2026 | $0.5470 | $0.5482 | $0.4977 | $0.5255 | -3.93% | $248,248 | $345.98M |
| Jun 29, 2026 | $0.5351 | $0.5550 | $0.5271 | $0.5470 | +2.22% | $268,881 | $360.14M |
| Jun 28, 2026 | $0.5323 | $0.5398 | $0.5239 | $0.5351 | +0.53% | $173,743 | $352.30M |
| Jun 27, 2026 | $0.5286 | $0.5543 | $0.5236 | $0.5323 | +0.70% | $259,867 | $350.46M |
| Jun 26, 2026 | $0.5243 | $0.5387 | $0.5019 | $0.5286 | +0.82% | $258,581 | $348.02M |
| Jun 25, 2026 | $0.5540 | $0.5579 | $0.4986 | $0.5243 | -5.36% | $326,059 | $345.19M |
| Jun 24, 2026 | $0.5754 | $0.5808 | $0.5193 | $0.5540 | -3.72% | $319,196 | $364.75M |
| Jun 23, 2026 | $0.5888 | $0.5917 | $0.5551 | $0.5754 | -2.28% | $278,758 | $378.84M |
| Jun 22, 2026 | $0.5856 | $0.6107 | $0.5815 | $0.5888 | +0.55% | $241,576 | $387.66M |
| Jun 21, 2026 | $0.6099 | $0.6161 | $0.5845 | $0.5856 | -3.98% | $168,641 | $385.55M |
| Jun 20, 2026 | $0.6161 | $0.6232 | $0.5952 | $0.6099 | -1.01% | $181,690 | $401.55M |
| Jun 19, 2026 | $0.6001 | $0.6183 | $0.5856 | $0.6161 | — | $308,317 | $405.63M |
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 $386.04M, on roughly $49.23M 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 down 4.80%.
What were VIRTUAL's high and low in this window?
In this sample, the highest trade print is about $0.8350 (Aug 24, 2026) and the lowest about $0.4977 (Jun 30, 2026).
What were VIRTUAL's best and worst days in this window?
Best close-to-close day was about +15.63% (Jul 10, 2026); worst was -7.34% (Sep 9, 2026).