Virtuals Protocol Historical Data

VIRTUAL Page 13
Download
Date Close Price change Market cap Trading volume
Sep 1, 2024 $ 0.0325
-4.33%
$ 32.52 million $ 868,561
Aug 31, 2024 $ 0.034
-0.21%
$ 34 million $ 750,189
Aug 30, 2024 $ 0.0341
-0.67%
$ 34.06 million $ 774,697
Aug 29, 2024 $ 0.0343
-0.78%
$ 34.29 million $ 780,339
Aug 28, 2024 $ 0.0346
+2.54%
$ 34.57 million $ 865,791
Aug 27, 2024 $ 0.0337
-3.36%
$ 33.72 million $ 681,108
Aug 26, 2024 $ 0.0349
-3.24%
$ 34.89 million $ 753,599
Aug 25, 2024 $ 0.0361
+0.07%
$ 36.06 million $ 793,105
Aug 24, 2024 $ 0.036
+7.53%
$ 36.04 million $ 878,090
Aug 23, 2024 $ 0.0335
+5.43%
$ 33.52 million $ 870,190
Aug 22, 2024 $ 0.0318
-1.23%
$ 31.78 million $ 925,741
Aug 21, 2024 $ 0.0322
+7.27%
$ 32.18 million $ 900,082
Aug 20, 2024 $ 0.03
-1.07%
$ 30 million $ 831,510
Aug 19, 2024 $ 0.0303
-1.50%
$ 30.32 million $ 833,087
Aug 18, 2024 $ 0.0308
+0.41%
$ 30.78 million $ 851,920
Aug 17, 2024 $ 0.0306
-0.60%
$ 30.64 million $ 859,938
Aug 16, 2024 $ 0.0308
+0.58%
$ 30.82 million $ 844,650
Aug 15, 2024 $ 0.0306
-2.90%
$ 30.65 million $ 895,568
Aug 14, 2024 $ 0.0316
-0.25%
$ 31.57 million $ 836,644
Aug 13, 2024 $ 0.0316
-0.67%
$ 31.64 million $ 851,774
Aug 12, 2024 $ 0.0319
+6.51%
$ 31.86 million $ 830,059
Aug 11, 2024 $ 0.0299
-11.40%
$ 29.9 million $ 913,604
Aug 10, 2024 $ 0.0337
-3.31%
$ 33.74 million $ 832,179
Aug 9, 2024 $ 0.0349
-5.11%
$ 34.9 million $ 854,493
Aug 8, 2024 $ 0.0368
+14.87%
$ 36.78 million $ 772,597
Aug 7, 2024 $ 0.032
-6.47%
$ 31.99 million $ 789,431
Aug 6, 2024 $ 0.0342
+5.60%
$ 34.19 million $ 834,610
Aug 5, 2024 $ 0.0324
-7.18%
$ 32.38 million $ 672,113
Aug 4, 2024 $ 0.0349
-17.03%
$ 34.87 million $ 688,127
Aug 3, 2024 $ 0.042
-2.24%
$ 42.03 million $ 678,017
Aug 2, 2024 $ 0.043
-9.37%
$ 43 million $ 689,386
Aug 1, 2024 $ 0.0475
-8.58%
$ 47.46 million $ 734,309
Jul 31, 2024 $ 0.0519
+10.25%
$ 51.91 million $ 640,703
Jul 30, 2024 $ 0.0471
-7.62%
$ 47.09 million $ 706,679
Jul 29, 2024 $ 0.051
-2.29%
$ 51.02 million $ 713,701
Jul 28, 2024 $ 0.0522
+0.33%
$ 52.21 million $ 802,760
Jul 27, 2024 $ 0.052
-0.25%
$ 52.05 million $ 803,956
Jul 26, 2024 $ 0.0521
+8.80%
$ 52.11 million $ 741,403
Jul 25, 2024 $ 0.0479
-14.82%
$ 47.88 million $ 816,103
Jul 24, 2024 $ 0.0562
-4.86%
$ 56.22 million $ 823,473
Jul 23, 2024 $ 0.0591
+0.67%
$ 59.09 million $ 837,231
Jul 22, 2024 $ 0.0587
-6.02%
$ 58.68 million $ 850,643
Jul 21, 2024 $ 0.0624
-0.69%
$ 62.36 million $ 813,845
Jul 20, 2024 $ 0.0628
+8.88%
$ 62.79 million $ 845,804
Jul 19, 2024 $ 0.0577
+8.80%
$ 57.67 million $ 819,140
Jul 18, 2024 $ 0.053
+6.19%
$ 53.01 million $ 740,186
Jul 17, 2024 $ 0.0499
+5.89%
$ 49.92 million $ 826,605
Jul 16, 2024 $ 0.0471
-0.10%
$ 47.15 million $ 867,465
Jul 15, 2024 $ 0.0472
+45.23%
$ 47.2 million $ 1.49 million
Jul 14, 2024 $ 0.0325
-0.75%
$ 32.5 million $ 2.07 million