Virtuals Protocol Historical Data

VIRTUAL Page 14
Download
Date Close Price change Market cap Trading volume
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
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