Virtuals Protocol Historical Data

VIRTUAL Page 15
Download
Date Close Price change Market cap Trading volume
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
Jul 13, 2024 $ 0.0327
-1.09%
$ 32.75 million $ 1.91 million
Jul 12, 2024 $ 0.0331
+0.49%
$ 33.11 million $ 2.16 million
Jul 11, 2024 $ 0.0329
+10.60%
$ 32.95 million $ 2.05 million
Jul 10, 2024 $ 0.0298
+1.73%
$ 29.79 million $ 1.84 million
Jul 9, 2024 $ 0.0293
+11.13%
$ 29.32 million $ 969,013
Jul 8, 2024 $ 0.0264
+9.10%
$ 26.38 million $ 998,031
Jul 7, 2024 $ 0.0242
+6.48%
$ 24.18 million $ 1.09 million
Jul 6, 2024 $ 0.0227
+2.71%
$ 22.7 million $ 1.12 million
Jul 5, 2024 $ 0.0221
-11.30%
$ 22.11 million $ 1.28 million
Jul 4, 2024 $ 0.0249
-8.44%
$ 24.93 million $ 1.23 million
Jul 3, 2024 $ 0.0272
-6.77%
$ 27.23 million $ 1.15 million
Jul 2, 2024 $ 0.0293
-1.89%
$ 29.28 million $ 1.27 million
Jul 1, 2024 $ 0.0298
+0.03%
$ 29.84 million $ 1.33 million
Jun 30, 2024 $ 0.0298
+0.24%
$ 29.85 million $ 1.38 million
Jun 29, 2024 $ 0.0298
-0.79%
$ 29.77 million $ 1.36 million
Jun 28, 2024 $ 0.03
-0.04%
$ 30.01 million $ 1.4 million
Jun 27, 2024 $ 0.03
-0.07%
$ 30.02 million $ 1.26 million
Jun 26, 2024 $ 0.03
-0.47%
$ 30.04 million $ 1.33 million
Jun 25, 2024 $ 0.0302
+2.97%
$ 30.21 million $ 1.31 million
Jun 24, 2024 $ 0.0293
-6.63%
$ 29.34 million $ 1.4 million
Jun 23, 2024 $ 0.0314
-3.42%
$ 31.43 million $ 1.35 million
Jun 22, 2024 $ 0.0325
-8.02%
$ 32.53 million $ 1.09 million
Jun 21, 2024 $ 0.0354
-0.81%
$ 35.36 million $ 1.33 million
Jun 20, 2024 $ 0.0357
-3.46%
$ 35.67 million $ 1.41 million
Jun 19, 2024 $ 0.0369
+0.57%
$ 36.95 million $ 1.37 million
Jun 18, 2024 $ 0.0367
-1.52%
$ 36.72 million $ 1.33 million
Jun 17, 2024 $ 0.0373
-9.72%
$ 37.31 million $ 1.43 million
Jun 16, 2024 $ 0.0413
-0.55%
$ 41.33 million $ 1.23 million
Jun 15, 2024 $ 0.0416
+4.24%
$ 41.56 million $ 1.34 million
Jun 14, 2024 $ 0.0399
-6.03%
$ 39.89 million $ 1.17 million
Jun 13, 2024 $ 0.0424
-31.43%
$ 42.45 million $ 1.63 million
Jun 12, 2024 $ 0.0619
-14.73%
$ 61.94 million $ 1.42 million
Jun 11, 2024 $ 0.0726
-9.24%
$ 72.63 million $ 1.38 million
Jun 10, 2024 $ 0.08
-11.18%
$ 79.99 million $ 1.39 million
Jun 9, 2024 $ 0.0899
-4.53%
$ 89.9 million $ 962,606
Jun 8, 2024 $ 0.0942
-2.17%
$ 94.17 million $ 1.36 million
Jun 7, 2024 $ 0.0962
-3.38%
$ 96.25 million $ 1.36 million
Jun 6, 2024 $ 0.0996
-0.12%
$ 99.62 million $ 1.45 million
Jun 5, 2024 $ 0.0997
+17.10%
$ 99.73 million $ 1.29 million
Jun 4, 2024 $ 0.0851
+1.08%
$ 85.15 million $ 1.33 million