Virtuals Protocol Historical Data

VIRTUAL Page 14
Download
Date Close Price change Market cap Trading volume
May 27, 2 AM $ 0.785
-2.22%
$ 515.95 million $ 152.01 million
May 27, 1 AM $ 0.803
-1.05%
$ 527.64 million $ 148.99 million
May 27, 12 AM $ 0.812
+1.97%
$ 533.23 million $ 148.73 million
May 26, 11 PM $ 0.796
-0.52%
$ 522.94 million $ 148.12 million
May 26, 10 PM $ 0.8
+0.90%
$ 525.68 million $ 146.47 million
May 26, 9 PM $ 0.793
-2.12%
$ 521.02 million $ 146.76 million
May 26, 8 PM $ 0.81
+0.14%
$ 532.35 million $ 145.23 million
May 26, 7 PM $ 0.809
+0.34%
$ 531.63 million $ 145.05 million
May 26, 6 PM $ 0.806
-0.77%
$ 529.78 million $ 143.73 million
May 26, 5 PM $ 0.813
-2.09%
$ 533.9 million $ 141.86 million
May 26, 4 PM $ 0.83
+0.75%
$ 545.28 million $ 138.68 million
May 26, 3 PM $ 0.824
-2.12%
$ 541.38 million $ 136.58 million
May 26, 2 PM $ 0.842
+1.72%
$ 553.06 million $ 140.6 million
May 26, 1 PM $ 0.828
+1.15%
$ 543.68 million $ 132.26 million
May 26, 12 PM $ 0.818
-2.15%
$ 537.49 million $ 128.3 million
May 26, 11 AM $ 0.836
+0.27%
$ 549.35 million $ 118.65 million
May 26, 10 AM $ 0.834
+3.14%
$ 547.87 million $ 110.1 million
May 26, 9 AM $ 0.809
+1.18%
$ 531.18 million $ 102.43 million
May 26, 8 AM $ 0.799
+2.34%
$ 525.04 million $ 87.78 million
May 26, 7 AM $ 0.781
-1.09%
$ 513.03 million $ 78.25 million
May 26, 6 AM $ 0.79
+0.70%
$ 518.77 million $ 74.57 million
May 26, 5 AM $ 0.784
+1.74%
$ 515.17 million $ 71.07 million
May 26, 4 AM $ 0.771
+1.13%
$ 506.35 million $ 67.32 million
May 26, 3 AM $ 0.762
+0.63%
$ 500.72 million $ 66.42 million
May 26, 2 AM $ 0.757
+0.10%
$ 497.56 million $ 64.96 million
May 26, 1 AM $ 0.757
-1.08%
$ 497.08 million $ 63.91 million
May 26, 12 AM $ 0.765
-1.39%
$ 502.4 million $ 61.23 million
May 25, 11 PM $ 0.775
+0.02%
$ 509.46 million $ 58.42 million
May 25, 10 PM $ 0.775
-1.27%
$ 509.34 million $ 58.17 million
May 25, 9 PM $ 0.785
+0.97%
$ 515.89 million $ 56.73 million
May 25, 8 PM $ 0.778
-0.76%
$ 510.93 million $ 59.47 million
May 25, 7 PM $ 0.784
-0.21%
$ 514.83 million $ 59.02 million
May 25, 6 PM $ 0.785
+0.20%
$ 515.93 million $ 59.28 million
May 25, 5 PM $ 0.784
-1.02%
$ 514.89 million $ 58.56 million
May 25, 4 PM $ 0.792
+0.64%
$ 520.23 million $ 56.98 million
May 25, 3 PM $ 0.787
+0.31%
$ 516.93 million $ 55 million
May 25, 2 PM $ 0.784
+0.94%
$ 515.36 million $ 57.15 million
May 25, 1 PM $ 0.777
+0.55%
$ 510.54 million $ 56.74 million
May 25, 12 PM $ 0.773
+0.67%
$ 507.75 million $ 58.89 million
May 25, 11 AM $ 0.768
-1.76%
$ 504.35 million $ 59.44 million
May 25, 10 AM $ 0.781
+1.69%
$ 513.36 million $ 58.59 million
May 25, 9 AM $ 0.768
+1.42%
$ 504.87 million $ 57.45 million
May 25, 8 AM $ 0.758
+0.71%
$ 497.8 million $ 56.65 million
May 25, 7 AM $ 0.752
-0.26%
$ 494.27 million $ 59.38 million
May 25, 6 AM $ 0.754
+0.20%
$ 495.58 million $ 63.7 million
May 25, 5 AM $ 0.753
+0.44%
$ 494.61 million $ 63.24 million
May 25, 4 AM $ 0.75
+1.04%
$ 492.43 million $ 64.16 million
May 25, 3 AM $ 0.742
-0.21%
$ 487.37 million $ 64.59 million
May 25, 2 AM $ 0.743
+0.27%
$ 488.41 million $ 68.61 million
May 25, 1 AM $ 0.741
-0.34%
$ 487.11 million $ 70.36 million