Virtuals Protocol Historical Data

VIRTUAL Page 12
Download
Date Close Price change Market cap Trading volume
Oct 21, 2024 $ 0.154
+9.40%
$ 153.63 million $ 24.25 million
Oct 20, 2024 $ 0.14
+14.36%
$ 140.43 million $ 4.72 million
Oct 19, 2024 $ 0.123
+16.91%
$ 122.74 million $ 7.49 million
Oct 18, 2024 $ 0.105
+16.84%
$ 105 million $ 2.97 million
Oct 17, 2024 $ 0.0898
-15.58%
$ 89.83 million $ 5.77 million
Oct 16, 2024 $ 0.106
+33.42%
$ 106.42 million $ 13.54 million
Oct 15, 2024 $ 0.0798
+19.42%
$ 79.76 million $ 1.71 million
Oct 14, 2024 $ 0.0668
+7.37%
$ 66.79 million $ 1.37 million
Oct 13, 2024 $ 0.0622
+5.40%
$ 62.21 million $ 1.3 million
Oct 12, 2024 $ 0.059
+0.45%
$ 59.02 million $ 1.32 million
Oct 11, 2024 $ 0.0588
+4.34%
$ 58.76 million $ 1.22 million
Oct 10, 2024 $ 0.0563
-4.02%
$ 56.31 million $ 1.43 million
Oct 9, 2024 $ 0.0587
-1.06%
$ 58.67 million $ 1.37 million
Oct 8, 2024 $ 0.0593
+2.52%
$ 59.3 million $ 1.24 million
Oct 7, 2024 $ 0.0578
+3.12%
$ 57.84 million $ 1.15 million
Oct 6, 2024 $ 0.0561
+3.40%
$ 56.1 million $ 1.12 million
Oct 5, 2024 $ 0.0543
+2.65%
$ 54.26 million $ 1.16 million
Oct 4, 2024 $ 0.0529
+7.62%
$ 52.86 million $ 1.2 million
Oct 3, 2024 $ 0.0491
+3.96%
$ 49.13 million $ 469,488
Oct 2, 2024 $ 0.0473
-6.06%
$ 47.25 million $ 505,942
Oct 1, 2024 $ 0.0503
-1.75%
$ 50.32 million $ 480,789
Sep 30, 2024 $ 0.0512
+0.46%
$ 51.24 million $ 508,556
Sep 29, 2024 $ 0.051
+3.08%
$ 51.02 million $ 428,080
Sep 28, 2024 $ 0.0495
+3.28%
$ 49.5 million $ 479,519
Sep 27, 2024 $ 0.0479
+2.98%
$ 47.93 million $ 488,061
Sep 26, 2024 $ 0.0466
-7.30%
$ 46.56 million $ 564,465
Sep 25, 2024 $ 0.0502
-4.09%
$ 50.23 million $ 488,086
Sep 24, 2024 $ 0.0523
+11.04%
$ 52.35 million $ 491,600
Sep 23, 2024 $ 0.0471
+18.33%
$ 47.15 million $ 541,027
Sep 22, 2024 $ 0.0399
+17.51%
$ 39.85 million $ 506,856
Sep 21, 2024 $ 0.0339
+6.76%
$ 33.91 million $ 551,552
Sep 20, 2024 $ 0.0322
-3.64%
$ 32.15 million $ 382,365
Sep 19, 2024 $ 0.0334
+7.15%
$ 33.37 million $ 621,686
Sep 18, 2024 $ 0.0311
-0.45%
$ 31.1 million $ 812,238
Sep 17, 2024 $ 0.0312
+11.23%
$ 31.24 million $ 720,272
Sep 16, 2024 $ 0.0281
-1.41%
$ 28.1 million $ 825,451
Sep 15, 2024 $ 0.0285
-4.50%
$ 28.52 million $ 822,668
Sep 14, 2024 $ 0.0299
-2.60%
$ 29.85 million $ 816,572
Sep 13, 2024 $ 0.0307
+4.43%
$ 30.66 million $ 887,837
Sep 12, 2024 $ 0.0294
+5.38%
$ 29.36 million $ 754,953
Sep 11, 2024 $ 0.0279
-6.72%
$ 27.85 million $ 829,837
Sep 10, 2024 $ 0.0299
+0.66%
$ 29.86 million $ 817,400
Sep 9, 2024 $ 0.0296
+3.30%
$ 29.65 million $ 791,408
Sep 8, 2024 $ 0.0287
+1.29%
$ 28.71 million $ 790,480
Sep 7, 2024 $ 0.0283
+0.80%
$ 28.34 million $ 792,312
Sep 6, 2024 $ 0.0281
-6.09%
$ 28.1 million $ 910,463
Sep 5, 2024 $ 0.0299
-1.80%
$ 29.93 million $ 808,096
Sep 4, 2024 $ 0.0305
-6.03%
$ 30.47 million $ 795,895
Sep 3, 2024 $ 0.0324
-3.77%
$ 32.44 million $ 962,400
Sep 2, 2024 $ 0.0337
+3.65%
$ 33.7 million $ 772,494