Virtuals Protocol Historical Data

VIRTUAL Page 11
Download
Date Close Price change Market cap Trading volume
Dec 10, 2024 $ 1.57
+1.65%
$ 1.57 billion $ 221.94 million
Dec 9, 2024 $ 1.55
-9.25%
$ 1.55 billion $ 142.69 million
Dec 8, 2024 $ 1.7
+2.18%
$ 1.7 billion $ 127.21 million
Dec 7, 2024 $ 1.67
-8.18%
$ 1.67 billion $ 129.02 million
Dec 6, 2024 $ 1.82
+3.96%
$ 1.82 billion $ 233.84 million
Dec 5, 2024 $ 1.75
+3.21%
$ 1.75 billion $ 215.95 million
Dec 4, 2024 $ 1.69
+2.76%
$ 1.69 billion $ 225.78 million
Dec 3, 2024 $ 1.65
+25.73%
$ 1.65 billion $ 335.04 million
Dec 2, 2024 $ 1.31
-10.39%
$ 1.31 billion $ 289.88 million
Dec 1, 2024 $ 1.46
-16.99%
$ 1.46 billion $ 374.61 million
Nov 30, 2024 $ 1.76
+28.64%
$ 1.76 billion $ 447.15 million
Nov 29, 2024 $ 1.37
+28.09%
$ 1.37 billion $ 368.05 million
Nov 28, 2024 $ 1.07
+18.69%
$ 1.07 billion $ 171 million
Nov 27, 2024 $ 0.904
+27.02%
$ 903.7 million $ 74.69 million
Nov 26, 2024 $ 0.713
+28.15%
$ 712.81 million $ 91.3 million
Nov 25, 2024 $ 0.556
+0.90%
$ 556.32 million $ 24.18 million
Nov 24, 2024 $ 0.551
-5.05%
$ 551.38 million $ 17.66 million
Nov 23, 2024 $ 0.581
+9.86%
$ 580.73 million $ 23.68 million
Nov 22, 2024 $ 0.529
-5.70%
$ 529.04 million $ 23.53 million
Nov 21, 2024 $ 0.561
+2.16%
$ 561.07 million $ 30.46 million
Nov 20, 2024 $ 0.549
+1.24%
$ 549.21 million $ 19.72 million
Nov 19, 2024 $ 0.542
+18.20%
$ 542.47 million $ 37.71 million
Nov 18, 2024 $ 0.459
-6.84%
$ 458.95 million $ 25.67 million
Nov 17, 2024 $ 0.492
-7.03%
$ 492.23 million $ 16.86 million
Nov 16, 2024 $ 0.529
-5.98%
$ 529.31 million $ 19.32 million
Nov 15, 2024 $ 0.563
+45.62%
$ 563.45 million $ 42.47 million
Nov 14, 2024 $ 0.387
+9.57%
$ 387.01 million $ 20.78 million
Nov 13, 2024 $ 0.353
-11.34%
$ 353.19 million $ 14.12 million
Nov 12, 2024 $ 0.398
+3.22%
$ 398.42 million $ 16.55 million
Nov 11, 2024 $ 0.386
+12.71%
$ 386.16 million $ 23.58 million
Nov 10, 2024 $ 0.343
-0.71%
$ 342.72 million $ 13.31 million
Nov 9, 2024 $ 0.345
-8.18%
$ 345.26 million $ 31.27 million
Nov 8, 2024 $ 0.376
-5.36%
$ 376.05 million $ 10.31 million
Nov 7, 2024 $ 0.397
+2.90%
$ 397.19 million $ 11.08 million
Nov 6, 2024 $ 0.387
+3.01%
$ 387.01 million $ 6.58 million
Nov 5, 2024 $ 0.376
+9.86%
$ 375.72 million $ 10.21 million
Nov 4, 2024 $ 0.342
-9.19%
$ 342.02 million $ 2.65 million
Nov 3, 2024 $ 0.377
-8.05%
$ 376.58 million $ 14.5 million
Nov 2, 2024 $ 0.41
-6.10%
$ 409.55 million $ 23.6 million
Nov 1, 2024 $ 0.436
+29.15%
$ 436.17 million $ 20.67 million
Oct 31, 2024 $ 0.338
-5.16%
$ 337.98 million $ 694,115
Oct 30, 2024 $ 0.356
-9.31%
$ 356.41 million $ 24.78 million
Oct 29, 2024 $ 0.393
-2.80%
$ 393.13 million $ 8.27 million
Oct 28, 2024 $ 0.404
-20.66%
$ 404.45 million $ 1.4 million
Oct 27, 2024 $ 0.506
+23.95%
$ 506.25 million $ 10.65 million
Oct 26, 2024 $ 0.408
+6.02%
$ 408.39 million $ 55.93 million
Oct 25, 2024 $ 0.385
+51.32%
$ 385.25 million $ 44.62 million
Oct 24, 2024 $ 0.255
+25.80%
$ 254.65 million $ 14.29 million
Oct 23, 2024 $ 0.202
+36.89%
$ 202.44 million $ 20 million
Oct 22, 2024 $ 0.148
-3.74%
$ 147.88 million $ 30.8 million