Virtuals Protocol Historical Data

VIRTUAL Page 12
Download
Date Close Price change Market cap Trading volume
Feb 20, 2025 $1.15
+17.74%
$1.15 billion $138.2 million
Feb 19, 2025 $0.976
-3.54%
$976.48 million $111.36 million
Feb 18, 2025 $1.01
-12.72%
$1.01 billion $119.15 million
Feb 17, 2025 $1.16
-7.80%
$1.16 billion $100 million
Feb 16, 2025 $1.26
-3.60%
$1.26 billion $76.6 million
Feb 15, 2025 $1.3
-7.88%
$1.3 billion $84.83 million
Feb 14, 2025 $1.42
+9.78%
$1.42 billion $161.72 million
Feb 13, 2025 $1.29
-7.12%
$1.29 billion $135.68 million
Feb 12, 2025 $1.39
+4.37%
$1.39 billion $190.06 million
Feb 11, 2025 $1.33
+11.22%
$1.33 billion $223.34 million
Feb 10, 2025 $1.2
+5.08%
$1.2 billion $142.76 million
Feb 9, 2025 $1.14
-9.17%
$1.14 billion $103.63 million
Feb 8, 2025 $1.25
+8.35%
$1.25 billion $109.58 million
Feb 7, 2025 $1.16
-1.19%
$1.16 billion $170.89 million
Feb 6, 2025 $1.17
-10.46%
$1.17 billion $209.44 million
Feb 5, 2025 $1.31
-9.84%
$1.31 billion $165.04 million
Feb 4, 2025 $1.45
-9.12%
$1.45 billion $177.61 million
Feb 3, 2025 $1.6
+10.53%
$1.6 billion $339.42 million
Feb 2, 2025 $1.44
-10.83%
$1.44 billion $237.69 million
Feb 1, 2025 $1.62
-18.63%
$1.62 billion $252.04 million
Jan 31, 2025 $1.99
-1.96%
$1.99 billion $579.51 million
Jan 30, 2025 $2.03
+3.98%
$2.03 billion $188.22 million
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