Virtuals Protocol Historical Data

VIRTUAL Page 11
Download
Date Close Price change Market cap Trading volume
Apr 11, 2025 $0.53
+17.50%
$345.01 million $162.9 million
Apr 10, 2025 $0.451
-6.53%
$293.61 million $76.58 million
Apr 9, 2025 $0.482
+9.76%
$314.1 million $99.19 million
Apr 8, 2025 $0.439
-6.95%
$286.16 million $65.85 million
Apr 7, 2025 $0.472
+1.11%
$307.52 million $120.1 million
Apr 6, 2025 $0.467
-14.15%
$304.14 million $72.01 million
Apr 5, 2025 $0.544
-0.50%
$354.35 million $47.61 million
Apr 4, 2025 $0.547
-2.68%
$356.16 million $94.69 million
Apr 3, 2025 $0.562
+3.46%
$365.96 million $93.46 million
Apr 2, 2025 $0.543
-9.38%
$353.73 million $132.22 million
Apr 1, 2025 $0.599
+3.74%
$390.37 million $113.64 million
Mar 31, 2025 $0.578
-3.83%
$376.19 million $87.88 million
Mar 30, 2025 $0.601
-1.43%
$391.19 million $46.54 million
Mar 29, 2025 $0.609
-7.56%
$395.85 million $50.32 million
Mar 28, 2025 $0.659
-10.92%
$428.2 million $66.36 million
Mar 27, 2025 $0.74
-1.21%
$480.68 million $66.28 million
Mar 26, 2025 $0.749
-7.48%
$486.56 million $71.91 million
Mar 25, 2025 $0.81
+0.82%
$526.04 million $73.59 million
Mar 24, 2025 $0.802
+3.65%
$521.21 million $105.82 million
Mar 23, 2025 $0.774
+7.52%
$502.87 million $106.77 million
Mar 22, 2025 $0.72
-1.15%
$467.72 million $94.56 million
Mar 21, 2025 $0.728
+7.11%
$473.14 million $99.44 million
Mar 20, 2025 $0.68
-3.13%
$441.68 million $90.21 million
Mar 19, 2025 $0.702
+4.35%
$456.06 million $123.52 million
Mar 18, 2025 $0.673
-10.18%
$437.08 million $97.57 million
Mar 17, 2025 $0.749
+3.53%
$486.61 million $124.9 million
Mar 16, 2025 $0.724
-0.56%
$470.07 million $144.52 million
Mar 15, 2025 $0.728
+7.45%
$472.71 million $111.21 million
Mar 14, 2025 $0.68
+17.60%
$441.91 million $124.19 million
Mar 13, 2025 $0.579
-4.09%
$375.86 million $93.6 million
Mar 12, 2025 $0.603
+5.05%
$391.78 million $93.03 million
Mar 11, 2025 $0.574
+2.13%
$372.71 million $94.66 million
Mar 10, 2025 $0.562
-9.25%
$364.94 million $77.97 million
Mar 9, 2025 $0.619
-11.04%
$402.19 million $62.85 million
Mar 8, 2025 $0.696
-3.29%
$452.06 million $55.96 million
Mar 7, 2025 $0.72
-8.66%
$467.45 million $77.77 million
Mar 6, 2025 $0.788
-10.01%
$511.75 million $80.11 million
Mar 5, 2025 $0.876
-1.98%
$568.69 million $61.9 million
Mar 4, 2025 $0.893
-6.84%
$893.41 million $100.78 million
Mar 3, 2025 $0.959
-20.99%
$959.05 million $106.5 million
Mar 2, 2025 $1.21
+14.78%
$1.21 billion $113.29 million
Mar 1, 2025 $1.06
-4.25%
$1.06 billion $69.91 million
Feb 28, 2025 $1.1
+3.41%
$1.1 billion $108.83 million
Feb 27, 2025 $1.07
-7.41%
$1.07 billion $95.82 million
Feb 26, 2025 $1.15
+4.53%
$1.15 billion $112.63 million
Feb 25, 2025 $1.1
+9.14%
$1.1 billion $145.19 million
Feb 24, 2025 $1.01
-14.25%
$1.01 billion $132.33 million
Feb 23, 2025 $1.18
-5.43%
$1.18 billion $61.75 million
Feb 22, 2025 $1.25
+10.28%
$1.25 billion $112.56 million
Feb 21, 2025 $1.13
-1.68%
$1.13 billion $195.7 million