Virtuals Protocol Historical Data

VIRTUAL Page 10
Download
Date Close Price change Market cap Trading volume
May 31, 2025 $2.02
+4.21%
$1.32 billion $410.6 million
May 30, 2025 $1.94
-14.01%
$1.27 billion $388.62 million
May 29, 2025 $2.26
-3.30%
$1.48 billion $334.59 million
May 28, 2025 $2.33
-4.69%
$1.53 billion $297.16 million
May 27, 2025 $2.45
+14.54%
$1.6 billion $575.58 million
May 26, 2025 $2.14
+5.00%
$1.4 billion $388.12 million
May 25, 2025 $2.04
+1.22%
$1.33 billion $225.68 million
May 24, 2025 $2.01
+3.59%
$1.31 billion $223.34 million
May 23, 2025 $1.94
-5.41%
$1.27 billion $540.17 million
May 22, 2025 $2.05
+3.17%
$1.34 billion $272.51 million
May 21, 2025 $1.99
+2.58%
$1.3 billion $343.91 million
May 20, 2025 $1.94
-0.53%
$1.27 billion $285.81 million
May 19, 2025 $1.95
-4.18%
$1.27 billion $378.27 million
May 18, 2025 $2.04
+20.60%
$1.33 billion $364.75 million
May 17, 2025 $1.69
-6.04%
$1.1 billion $158.15 million
May 16, 2025 $1.8
-1.61%
$1.17 billion $177.83 million
May 15, 2025 $1.83
-8.08%
$1.19 billion $235.65 million
May 14, 2025 $1.99
-2.71%
$1.3 billion $236.49 million
May 13, 2025 $2.04
+2.41%
$1.33 billion $351.7 million
May 12, 2025 $1.99
+2.45%
$1.3 billion $609.93 million
May 11, 2025 $1.94
-3.29%
$1.27 billion $297.5 million
May 10, 2025 $2.01
+3.25%
$1.31 billion $369.79 million
May 9, 2025 $1.95
-6.36%
$1.27 billion $671.48 million
May 8, 2025 $2.08
+49.07%
$1.36 billion $876.08 million
May 7, 2025 $1.4
-6.59%
$910.29 million $343.66 million
May 6, 2025 $1.49
-10.14%
$974.38 million $455.78 million
May 5, 2025 $1.66
+1.20%
$1.08 billion $361.04 million
May 4, 2025 $1.64
-3.31%
$1.07 billion $334.24 million
May 3, 2025 $1.7
-3.76%
$1.11 billion $312.03 million
May 2, 2025 $1.77
+7.74%
$1.15 billion $622.94 million
May 1, 2025 $1.64
+6.20%
$1.07 billion $596.78 million
Apr 30, 2025 $1.54
+12.32%
$1.01 billion $342.4 million
Apr 29, 2025 $1.37
-1.90%
$896.27 million $177.79 million
Apr 28, 2025 $1.4
+30.89%
$913.04 million $387.67 million
Apr 27, 2025 $1.07
-3.44%
$697.58 million $202.91 million
Apr 26, 2025 $1.11
+19.67%
$721.28 million $340.23 million
Apr 25, 2025 $0.926
+19.54%
$602.78 million $256.89 million
Apr 24, 2025 $0.774
+6.39%
$503.81 million $94.53 million
Apr 23, 2025 $0.727
+5.60%
$473.61 million $199.87 million
Apr 22, 2025 $0.689
+21.12%
$448.47 million $95.48 million
Apr 21, 2025 $0.569
-0.85%
$370.28 million $62.45 million
Apr 20, 2025 $0.573
-1.61%
$373.44 million $47.02 million
Apr 19, 2025 $0.583
-0.69%
$379.45 million $44.51 million
Apr 18, 2025 $0.586
+5.33%
$381.74 million $56.48 million
Apr 17, 2025 $0.556
+3.33%
$362.25 million $48.5 million
Apr 16, 2025 $0.538
-3.75%
$350.52 million $66.33 million
Apr 15, 2025 $0.559
-3.15%
$364.16 million $86.99 million
Apr 14, 2025 $0.577
+6.74%
$376 million $84.6 million
Apr 13, 2025 $0.541
-11.80%
$352.27 million $96.32 million
Apr 12, 2025 $0.613
+15.85%
$399.4 million $135.83 million