Crypto exchange Bithumb
Market Virtuals Protocol (VIRTUAL) / KRW
Identifier on Bithumb: KRW-VIRTUAL12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-04-18 | 809.1211 KRW | 4,698,827.4475 VIRTUAL | 771.0000 KRW | 771.0000 KRW | 839.0000 KRW | 839.0000 KRW |
| 2025-04-17 | 804.1189 KRW | 1,104,985.6771 VIRTUAL | 771.0000 KRW | 771.0000 KRW | 825.0000 KRW | 816.0000 KRW |
| 2025-04-16 | 795.3115 KRW | 1,100,329.9840 VIRTUAL | 798.0000 KRW | 774.0000 KRW | 814.0000 KRW | 792.0000 KRW |
| 2025-04-15 | 834.5388 KRW | 1,546,138.5719 VIRTUAL | 857.0000 KRW | 818.0000 KRW | 862.0000 KRW | 829.0000 KRW |
| 2025-04-14 | 825.5415 KRW | 1,098,230.7321 VIRTUAL | 843.0000 KRW | 805.0000 KRW | 845.0000 KRW | 826.0000 KRW |
| 2025-04-13 | 812.3695 KRW | 2,718,233.6572 VIRTUAL | 805.0000 KRW | 774.0000 KRW | 863.0000 KRW | 774.0000 KRW |
| 2025-04-12 | 864.1768 KRW | 3,314,516.0945 VIRTUAL | 829.0000 KRW | 818.0000 KRW | 892.0000 KRW | 875.0000 KRW |
| 2025-04-11 | 769.7104 KRW | 3,054,615.5813 VIRTUAL | 777.0000 KRW | 751.0000 KRW | 787.0000 KRW | 765.0000 KRW |
| 2025-04-10 | 702.8818 KRW | 6,818,965.7501 VIRTUAL | 659.0000 KRW | 659.0000 KRW | 734.0000 KRW | 682.0000 KRW |
| 2025-04-09 | 706.6684 KRW | 3,725,165.3926 VIRTUAL | 659.0000 KRW | 659.0000 KRW | 734.0000 KRW | 711.0000 KRW |
| 2025-04-08 | 674.1837 KRW | 960,103.4464 VIRTUAL | 696.0000 KRW | 659.0000 KRW | 703.0000 KRW | 660.0000 KRW |
| 2025-04-07 | 702.9575 KRW | 1,386,548.1343 VIRTUAL | 708.0000 KRW | 688.0000 KRW | 718.0000 KRW | 705.0000 KRW |
| 2025-04-06 | 707.2402 KRW | 2,643,931.4305 VIRTUAL | 767.0000 KRW | 681.0000 KRW | 768.0000 KRW | 692.0000 KRW |
| 2025-04-05 | 790.0664 KRW | 590,999.6871 VIRTUAL | 783.0000 KRW | 775.0000 KRW | 807.0000 KRW | 804.0000 KRW |
| 2025-04-04 | 809.9560 KRW | 2,066,880.3756 VIRTUAL | 796.0000 KRW | 796.0000 KRW | 824.0000 KRW | 805.0000 KRW |
| 2025-04-03 | 817.0922 KRW | 1,283,885.3394 VIRTUAL | 796.0000 KRW | 793.0000 KRW | 840.0000 KRW | 835.0000 KRW |
| 2025-04-02 | 880.1958 KRW | 2,715,657.1075 VIRTUAL | 876.0000 KRW | 830.0000 KRW | 916.0000 KRW | 832.0000 KRW |
| 2025-04-01 | 893.9277 KRW | 955,079.2545 VIRTUAL | 889.0000 KRW | 877.0000 KRW | 911.0000 KRW | 895.0000 KRW |
| 2025-03-31 | 865.8317 KRW | 824,655.5715 VIRTUAL | 879.0000 KRW | 850.0000 KRW | 890.0000 KRW | 855.0000 KRW |
| 2025-03-30 | 910.4083 KRW | 995,768.1278 VIRTUAL | 914.0000 KRW | 888.0000 KRW | 936.0000 KRW | 897.0000 KRW |
| 2025-03-29 | 902.9521 KRW | 497,594.1587 VIRTUAL | 911.0000 KRW | 890.0000 KRW | 917.0000 KRW | 905.0000 KRW |
| 2025-03-28 | 974.1523 KRW | 1,460,395.1513 VIRTUAL | 984.0000 KRW | 957.0000 KRW | 997.0000 KRW | 971.0000 KRW |
| 2025-03-27 | 1,093.3212 KRW | 569,677.4512 VIRTUAL | 1,103.0000 KRW | 1,078.0000 KRW | 1,106.0000 KRW | 1,099.0000 KRW |
| 2025-03-26 | 1,110.5426 KRW | 2,026,570.7907 VIRTUAL | 1,135.0000 KRW | 1,082.0000 KRW | 1,142.0000 KRW | 1,100.0000 KRW |
| 2025-03-25 | 1,187.6128 KRW | 1,194,852.2183 VIRTUAL | 1,192.0000 KRW | 1,174.0000 KRW | 1,200.0000 KRW | 1,193.0000 KRW |
| 2025-03-24 | 1,191.1634 KRW | 1,907,829.1602 VIRTUAL | 1,195.0000 KRW | 1,173.0000 KRW | 1,207.0000 KRW | 1,175.0000 KRW |
| 2025-03-23 | 1,103.2111 KRW | 12,597,459.9709 VIRTUAL | 1,085.0000 KRW | 1,056.0000 KRW | 1,140.0000 KRW | 1,120.0000 KRW |
| 2025-03-22 | 1,085.9198 KRW | 2,659,838.8048 VIRTUAL | 1,085.0000 KRW | 1,061.0000 KRW | 1,110.0000 KRW | 1,068.0000 KRW |
| 2025-03-21 | 1,030.2685 KRW | 1,495,066.7230 VIRTUAL | 1,025.0000 KRW | 1,004.0000 KRW | 1,058.0000 KRW | 1,047.0000 KRW |
| 2025-03-20 | 982.5941 KRW | 2,714,010.8508 VIRTUAL | 1,022.0000 KRW | 955.0000 KRW | 1,027.0000 KRW | 984.0000 KRW |
| 2025-03-19 | 1,012.9594 KRW | 4,828,660.1939 VIRTUAL | 1,009.0000 KRW | 970.0000 KRW | 1,047.0000 KRW | 1,025.0000 KRW |
| 2025-03-18 | 984.3192 KRW | 2,698,239.7195 VIRTUAL | 1,011.0000 KRW | 967.0000 KRW | 1,012.0000 KRW | 988.0000 KRW |
| 2025-03-17 | 1,112.9306 KRW | 3,398,053.9145 VIRTUAL | 1,095.0000 KRW | 1,085.0000 KRW | 1,161.0000 KRW | 1,098.0000 KRW |
| 2025-03-16 | 1,086.2857 KRW | 4,014,497.1393 VIRTUAL | 1,109.0000 KRW | 1,057.0000 KRW | 1,129.0000 KRW | 1,072.0000 KRW |
| 2025-03-15 | 1,077.9135 KRW | 3,084,567.5895 VIRTUAL | 1,069.0000 KRW | 1,058.0000 KRW | 1,100.0000 KRW | 1,072.0000 KRW |
| 2025-03-14 | 1,001.9486 KRW | 8,259,410.6376 VIRTUAL | 952.0000 KRW | 949.0000 KRW | 1,036.0000 KRW | 998.0000 KRW |
| 2025-03-13 | 859.6988 KRW | 1,512,287.1312 VIRTUAL | 884.0000 KRW | 829.0000 KRW | 887.0000 KRW | 841.0000 KRW |
| 2025-03-12 | 863.6176 KRW | 2,385,265.2807 VIRTUAL | 832.0000 KRW | 821.0000 KRW | 896.0000 KRW | 893.0000 KRW |
| 2025-03-11 | 843.1176 KRW | 2,658,620.8548 VIRTUAL | 798.0000 KRW | 796.0000 KRW | 877.0000 KRW | 859.0000 KRW |
| 2025-03-10 | 878.2032 KRW | 4,519,381.8286 VIRTUAL | 902.0000 KRW | 823.0000 KRW | 930.0000 KRW | 845.0000 KRW |
| 2025-03-09 | 966.7526 KRW | 3,423,582.4250 VIRTUAL | 1,020.0000 KRW | 915.0000 KRW | 1,027.0000 KRW | 930.0000 KRW |
| 2025-03-08 | 1,040.5316 KRW | 1,930,047.1418 VIRTUAL | 1,053.0000 KRW | 1,013.0000 KRW | 1,065.0000 KRW | 1,028.0000 KRW |
| 2025-03-07 | 1,096.3791 KRW | 3,661,428.9974 VIRTUAL | 1,109.0000 KRW | 1,057.0000 KRW | 1,143.0000 KRW | 1,072.0000 KRW |
| 2025-03-06 | 1,193.8473 KRW | 4,482,351.4038 VIRTUAL | 1,221.0000 KRW | 1,140.0000 KRW | 1,247.0000 KRW | 1,180.0000 KRW |
| 2025-03-05 | 1,304.7300 KRW | 2,067,144.5093 VIRTUAL | 1,312.0000 KRW | 1,282.0000 KRW | 1,334.0000 KRW | 1,309.0000 KRW |
| 2025-03-04 | 1,302.4348 KRW | 2,904,970.4027 VIRTUAL | 1,279.0000 KRW | 1,220.0000 KRW | 1,369.0000 KRW | 1,328.0000 KRW |
| 2025-03-03 | 1,508.7343 KRW | 4,284,513.1479 VIRTUAL | 1,613.0000 KRW | 1,411.0000 KRW | 1,644.0000 KRW | 1,450.0000 KRW |
| 2025-03-02 | 1,684.9959 KRW | 8,346,940.5354 VIRTUAL | 1,535.0000 KRW | 1,535.0000 KRW | 1,837.0000 KRW | 1,836.0000 KRW |
| 2025-03-01 | 1,558.8987 KRW | 1,324,213.8503 VIRTUAL | 1,541.0000 KRW | 1,532.0000 KRW | 1,590.0000 KRW | 1,561.0000 KRW |
| 2025-02-28 | 1,571.7424 KRW | 2,891,755.0100 VIRTUAL | 1,523.0000 KRW | 1,523.0000 KRW | 1,638.0000 KRW | 1,625.0000 KRW |
12