Virtuals Protocol Historical Data

VIRTUAL Page 10
Download
Date Close Price change Market cap Trading volume
Jan 29, 2025 $ 1.95
+3.77%
$ 1.95 billion $ 180.62 million
Jan 28, 2025 $ 1.88
-12.88%
$ 1.88 billion $ 182.28 million
Jan 27, 2025 $ 2.16
-4.95%
$ 2.16 billion $ 282.39 million
Jan 26, 2025 $ 2.27
-7.71%
$ 2.27 billion $ 153.63 million
Jan 25, 2025 $ 2.46
-0.33%
$ 2.46 billion $ 189.19 million
Jan 24, 2025 $ 2.47
-4.64%
$ 2.47 billion $ 170.5 million
Jan 23, 2025 $ 2.59
-6.81%
$ 2.59 billion $ 273.09 million
Jan 22, 2025 $ 2.78
+1.44%
$ 2.78 billion $ 211.29 million
Jan 21, 2025 $ 2.74
+1.04%
$ 2.74 billion $ 387.47 million
Jan 20, 2025 $ 2.71
+4.21%
$ 2.71 billion $ 409.84 million
Jan 19, 2025 $ 2.6
-14.87%
$ 2.6 billion $ 371.98 million
Jan 18, 2025 $ 3.06
-8.33%
$ 3.06 billion $ 376.11 million
Jan 17, 2025 $ 3.33
-0.59%
$ 3.33 billion $ 330.73 million
Jan 16, 2025 $ 3.35
-11.72%
$ 3.35 billion $ 383.19 million
Jan 15, 2025 $ 3.8
+25.83%
$ 3.8 billion $ 488.28 million
Jan 14, 2025 $ 3.02
+13.51%
$ 3.02 billion $ 352.09 million
Jan 13, 2025 $ 2.66
-1.12%
$ 2.66 billion $ 383.91 million
Jan 12, 2025 $ 2.69
-10.34%
$ 2.69 billion $ 262.8 million
Jan 11, 2025 $ 3
-5.08%
$ 3 billion $ 247.21 million
Jan 10, 2025 $ 3.16
+0.92%
$ 3.16 billion $ 488.17 million
Jan 9, 2025 $ 3.13
-13.02%
$ 3.13 billion $ 388.32 million
Jan 8, 2025 $ 3.6
-3.25%
$ 3.6 billion $ 468.19 million
Jan 7, 2025 $ 3.72
-3.59%
$ 3.72 billion $ 487.61 million
Jan 6, 2025 $ 3.86
-3.69%
$ 3.86 billion $ 652.16 million
Jan 5, 2025 $ 4.01
-9.38%
$ 4.01 billion $ 370.39 million
Jan 4, 2025 $ 4.43
+3.40%
$ 4.43 billion $ 453.88 million
Jan 3, 2025 $ 4.28
-5.85%
$ 4.28 billion $ 570.61 million
Jan 2, 2025 $ 4.55
-1.76%
$ 4.55 billion $ 921.97 million
Jan 1, 2025 $ 4.63
+17.49%
$ 4.63 billion $ 517.4 million
Dec 31, 2024 $ 3.94
+12.25%
$ 3.94 billion $ 462.64 million
Dec 30, 2024 $ 3.51
-2.77%
$ 3.51 billion $ 373.96 million
Dec 29, 2024 $ 3.61
+5.66%
$ 3.61 billion $ 465.42 million
Dec 28, 2024 $ 3.42
-3.88%
$ 3.42 billion $ 420.46 million
Dec 27, 2024 $ 3.56
+17.69%
$ 3.56 billion $ 464.54 million
Dec 26, 2024 $ 3.02
-4.64%
$ 3.02 billion $ 366.53 million
Dec 25, 2024 $ 3.17
+4.20%
$ 3.17 billion $ 404.01 million
Dec 24, 2024 $ 3.04
+0.35%
$ 3.04 billion $ 506.27 million
Dec 23, 2024 $ 3.03
+29.87%
$ 3.03 billion $ 618.3 million
Dec 22, 2024 $ 2.33
-6.66%
$ 2.33 billion $ 448.6 million
Dec 21, 2024 $ 2.5
-11.54%
$ 2.5 billion $ 323.37 million
Dec 20, 2024 $ 2.83
+23.04%
$ 2.83 billion $ 352.85 million
Dec 19, 2024 $ 2.3
-9.79%
$ 2.3 billion $ 425.61 million
Dec 18, 2024 $ 2.55
-1.31%
$ 2.55 billion $ 470.93 million
Dec 17, 2024 $ 2.58
-13.14%
$ 2.58 billion $ 351.9 million
Dec 16, 2024 $ 2.97
+8.62%
$ 2.97 billion $ 474.61 million
Dec 15, 2024 $ 2.73
+10.87%
$ 2.73 billion $ 255.8 million
Dec 14, 2024 $ 2.46
-0.09%
$ 2.46 billion $ 294.49 million
Dec 13, 2024 $ 2.47
+16.03%
$ 2.47 billion $ 381.97 million
Dec 12, 2024 $ 2.13
+10.71%
$ 2.13 billion $ 279.7 million
Dec 11, 2024 $ 1.92
+22.36%
$ 1.92 billion $ 220.49 million