Virtuals Protocol Historical Data

VIRTUAL Page 13
Download
Date Close Price change Market cap Trading volume
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
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