Crypto exchange UpBit

Market Virtuals Protocol (VIRTUAL) / KRW

Identifier on UpBit: KRW-VIRTUAL
Price
Date Price Volume Open Low High Close
2025-03-25 1,179.0597 KRW 11,892,408.5259 VIRTUAL 1,185.0000 KRW 1,138.0000 KRW 1,223.0000 KRW 1,191.0000 KRW
2025-03-24 1,172.2224 KRW 21,320,633.3940 VIRTUAL 1,140.0000 KRW 1,088.0000 KRW 1,248.0000 KRW 1,192.0000 KRW
2025-03-23 1,114.8399 KRW 57,326,347.0380 VIRTUAL 1,071.0000 KRW 1,056.0000 KRW 1,150.0000 KRW 1,124.0000 KRW
2025-03-22 1,092.7175 KRW 41,120,869.2521 VIRTUAL 1,080.0000 KRW 1,023.0000 KRW 1,188.0000 KRW 1,066.0000 KRW
2025-03-21 1,015.2523 KRW 11,610,603.6686 VIRTUAL 1,004.0000 KRW 977.3000 KRW 1,049.0000 KRW 1,015.0000 KRW
2025-03-20 1,001.0479 KRW 8,212,501.2751 VIRTUAL 1,026.0000 KRW 953.1000 KRW 1,052.0000 KRW 980.0000 KRW
2025-03-19 986.9297 KRW 15,949,354.5858 VIRTUAL 985.0000 KRW 942.0000 KRW 1,048.0000 KRW 1,032.0000 KRW
2025-03-18 1,025.7366 KRW 20,076,858.7991 VIRTUAL 1,095.0000 KRW 967.6000 KRW 1,095.0000 KRW 983.0000 KRW
2025-03-17 1,092.9003 KRW 39,553,327.6461 VIRTUAL 1,065.0000 KRW 1,030.0000 KRW 1,160.0000 KRW 1,129.0000 KRW
2025-03-16 1,106.7044 KRW 79,415,205.1856 VIRTUAL 1,064.0000 KRW 1,054.0000 KRW 1,173.0000 KRW 1,075.0000 KRW
2025-03-15 1,050.6764 KRW 50,509,492.2497 VIRTUAL 997.6000 KRW 980.8000 KRW 1,109.0000 KRW 1,078.0000 KRW
2025-03-14 965.1662 KRW 70,464,601.2831 VIRTUAL 853.7000 KRW 848.3000 KRW 1,036.0000 KRW 1,005.0000 KRW
2025-03-13 896.7864 KRW 13,201,084.1670 VIRTUAL 898.4000 KRW 831.9000 KRW 937.2000 KRW 833.6000 KRW
2025-03-12 865.5386 KRW 24,956,303.9093 VIRTUAL 854.0000 KRW 806.7000 KRW 917.5000 KRW 878.5000 KRW
2025-03-11 824.4452 KRW 17,288,012.4502 VIRTUAL 839.6000 KRW 772.6000 KRW 867.8000 KRW 856.7000 KRW
2025-03-10 945.4774 KRW 35,670,699.9653 VIRTUAL 922.9000 KRW 825.2000 KRW 998.6000 KRW 864.0000 KRW
2025-03-09 1,043.4099 KRW 42,483,205.2269 VIRTUAL 1,038.0000 KRW 914.5000 KRW 1,112.0000 KRW 926.9000 KRW
2025-03-08 1,089.4860 KRW 14,866,093.5753 VIRTUAL 1,075.0000 KRW 1,031.0000 KRW 1,130.0000 KRW 1,052.0000 KRW
2025-03-07 1,109.2582 KRW 16,327,526.3859 VIRTUAL 1,166.0000 KRW 1,075.0000 KRW 1,190.0000 KRW 1,103.0000 KRW
2025-03-06 1,234.1577 KRW 16,133,381.3144 VIRTUAL 1,303.0000 KRW 1,143.0000 KRW 1,315.0000 KRW 1,182.0000 KRW
2025-03-05 1,330.0804 KRW 6,005,800.4631 VIRTUAL 1,336.0000 KRW 1,284.0000 KRW 1,393.0000 KRW 1,304.0000 KRW
2025-03-04 1,323.2667 KRW 12,168,439.2231 VIRTUAL 1,441.0000 KRW 1,221.0000 KRW 1,460.0000 KRW 1,342.0000 KRW
2025-03-03 1,613.3714 KRW 8,731,221.9857 VIRTUAL 1,822.0000 KRW 1,407.0000 KRW 1,832.0000 KRW 1,460.0000 KRW
2025-03-02 1,635.8494 KRW 10,052,990.2339 VIRTUAL 1,572.0000 KRW 1,528.0000 KRW 1,818.0000 KRW 1,805.0000 KRW
2025-03-01 1,594.0588 KRW 5,767,956.0938 VIRTUAL 1,629.0000 KRW 1,526.0000 KRW 1,664.0000 KRW 1,568.0000 KRW
2025-02-28 1,510.4361 KRW 9,910,783.8764 VIRTUAL 1,569.0000 KRW 1,450.0000 KRW 1,640.0000 KRW 1,617.0000 KRW
2025-02-27 1,684.0981 KRW 6,223,606.2337 VIRTUAL 1,684.0000 KRW 1,633.0000 KRW 1,733.0000 KRW 1,639.0000 KRW
2025-02-26 1,632.5379 KRW 9,982,167.0905 VIRTUAL 1,607.0000 KRW 1,558.0000 KRW 1,729.0000 KRW 1,634.0000 KRW
2025-02-25 1,508.6037 KRW 19,995,984.4256 VIRTUAL 1,456.0000 KRW 1,402.0000 KRW 1,642.0000 KRW 1,607.0000 KRW
2025-02-24 1,665.4771 KRW 16,801,243.4484 VIRTUAL 1,719.0000 KRW 1,480.0000 KRW 1,810.0000 KRW 1,493.0000 KRW
2025-02-23 1,771.2404 KRW 9,284,077.2417 VIRTUAL 1,819.0000 KRW 1,672.0000 KRW 1,853.0000 KRW 1,725.0000 KRW
2025-02-22 1,827.0024 KRW 29,647,083.4930 VIRTUAL 1,666.0000 KRW 1,632.0000 KRW 1,975.0000 KRW 1,853.0000 KRW
2025-02-21 1,817.7944 KRW 24,799,257.6870 VIRTUAL 1,696.0000 KRW 1,607.0000 KRW 1,939.0000 KRW 1,701.0000 KRW
2025-02-20 1,544.0301 KRW 13,439,240.0472 VIRTUAL 1,453.0000 KRW 1,416.0000 KRW 1,712.0000 KRW 1,657.0000 KRW
2025-02-19 1,472.3922 KRW 9,517,324.7933 VIRTUAL 1,521.0000 KRW 1,398.0000 KRW 1,545.0000 KRW 1,457.0000 KRW
2025-02-18 1,601.6066 KRW 8,282,668.0833 VIRTUAL 1,741.0000 KRW 1,451.0000 KRW 1,759.0000 KRW 1,522.0000 KRW
2025-02-17 1,811.9517 KRW 6,710,308.6846 VIRTUAL 1,893.0000 KRW 1,706.0000 KRW 1,921.0000 KRW 1,743.0000 KRW
2025-02-16 1,947.6755 KRW 5,546,810.3077 VIRTUAL 1,966.0000 KRW 1,870.0000 KRW 2,008.0000 KRW 1,893.0000 KRW
2025-02-15 2,032.5706 KRW 5,253,114.8224 VIRTUAL 2,117.0000 KRW 1,936.0000 KRW 2,123.0000 KRW 1,965.0000 KRW
2025-02-14 2,101.7504 KRW 17,498,835.0725 VIRTUAL 1,932.0000 KRW 1,901.0000 KRW 2,238.0000 KRW 2,115.0000 KRW
2025-02-13 2,008.6537 KRW 10,436,306.9147 VIRTUAL 2,078.0000 KRW 1,898.0000 KRW 2,156.0000 KRW 1,940.0000 KRW
2025-02-12 1,996.1167 KRW 29,028,443.8284 VIRTUAL 2,026.0000 KRW 1,793.0000 KRW 2,151.0000 KRW 2,106.0000 KRW
2025-02-11 2,059.1244 KRW 41,926,644.4555 VIRTUAL 1,812.0000 KRW 1,802.0000 KRW 2,204.0000 KRW 2,022.0000 KRW
2025-02-10 1,832.1336 KRW 12,514,056.9426 VIRTUAL 1,741.0000 KRW 1,650.0000 KRW 1,935.0000 KRW 1,870.0000 KRW
2025-02-09 1,808.4937 KRW 9,387,489.3218 VIRTUAL 1,921.0000 KRW 1,658.0000 KRW 1,984.0000 KRW 1,700.0000 KRW
2025-02-08 1,843.0378 KRW 9,747,153.6657 VIRTUAL 1,786.0000 KRW 1,762.0000 KRW 1,950.0000 KRW 1,903.0000 KRW
2025-02-07 1,917.3798 KRW 18,808,344.5873 VIRTUAL 1,816.0000 KRW 1,729.0000 KRW 2,112.0000 KRW 1,774.0000 KRW
2025-02-06 1,900.3001 KRW 13,254,728.3090 VIRTUAL 2,031.0000 KRW 1,730.0000 KRW 2,105.0000 KRW 1,803.0000 KRW
2025-02-05 2,239.4023 KRW 6,978,108.4806 VIRTUAL 2,262.0000 KRW 2,005.0000 KRW 2,411.0000 KRW 2,037.0000 KRW
2025-02-04 2,360.4918 KRW 8,115,750.3977 VIRTUAL 2,477.0000 KRW 2,177.0000 KRW 2,550.0000 KRW 2,269.0000 KRW