Virtuals Protocol Historical Data

VIRTUAL Page 15
Download
Date Close Price change Market cap Trading volume
May 24, 2024 $ 0.112
-0.94%
$ 112.1 million $ 2.36 million
May 23, 2024 $ 0.113
-11.39%
$ 113.16 million $ 2.7 million
May 22, 2024 $ 0.128
-1.78%
$ 127.7 million $ 2.5 million
May 21, 2024 $ 0.13
-6.47%
$ 130.13 million $ 3.06 million
May 20, 2024 $ 0.139
+18.54%
$ 139.09 million $ 3.08 million
May 19, 2024 $ 0.117
-3.21%
$ 117.34 million $ 2.89 million
May 18, 2024 $ 0.121
+0.30%
$ 121.21 million $ 2.56 million
May 17, 2024 $ 0.121
+2.69%
$ 120.85 million $ 1.8 million
May 16, 2024 $ 0.118
-5.37%
$ 117.71 million $ 1.54 million
May 15, 2024 $ 0.124
+8.87%
$ 124.37 million $ 810,844
May 14, 2024 $ 0.114
-6.64%
$ 114.24 million $ 378,098
May 13, 2024 $ 0.122
+7.54%
$ 122.29 million $ 423,483
May 12, 2024 $ 0.114
-11.12%
$ 113.71 million $ 438,020
May 11, 2024 $ 0.128
-0.71%
$ 127.93 million $ 460,070
May 10, 2024 $ 0.129
-2.83%
$ 128.85 million $ 401,877
May 9, 2024 $ 0.133
+9.97%
$ 132.61 million $ 423,374
May 8, 2024 $ 0.122
+10.04%
$ 121.61 million $ 463,627
May 7, 2024 $ 0.112
-0.85%
$ 111.6 million $ 452,849
May 6, 2024 $ 0.113
-2.70%
$ 112.55 million $ 443,990
May 5, 2024 $ 0.116
+3.98%
$ 115.68 million $ 385,817
May 4, 2024 $ 0.111
-7.79%
$ 111.24 million $ 327,989
May 3, 2024 $ 0.121
+8.87%
$ 120.62 million $ 492,901
May 2, 2024 $ 0.11
-3.11%
$ 110 million $ 369,831
May 1, 2024 $ 0.115
+1.22%
$ 113.55 million $ 511,627
Apr 30, 2024 $ 0.114
-6.86%
$ 114.12 million $ 391,657
Apr 29, 2024 $ 0.122
-6.67%
$ 122.19 million $ 473,342
Apr 28, 2024 $ 0.131
-7.61%
$ 130.92 million $ 330,759
Apr 27, 2024 $ 0.142
-0.11%
$ 141.69 million $ 448,716
Apr 26, 2024 $ 0.142
-10.02%
$ 141.84 million $ 592,835
Apr 25, 2024 $ 0.157
-10.32%
$ 156.67 million $ 348,645
Apr 24, 2024 $ 0.175
-4.02%
$ 174.69 million $ 396,800
Apr 23, 2024 $ 0.182
-0.59%
$ 181.99 million $ 398,839
Apr 22, 2024 $ 0.183
+0.39%
$ 183.07 million $ 375,562
Apr 21, 2024 $ 0.182
+4.48%
$ 182.38 million $ 400,981
Apr 20, 2024 $ 0.175
+6.52%
$ 174.63 million $ 330,423
Apr 19, 2024 $ 0.165
+2.40%
$ 165.04 million $ 427,989
Apr 18, 2024 $ 0.161
+11.05%
$ 161.17 million $ 437,266
Apr 17, 2024 $ 0.146
-0.75%
$ 145.77 million $ 520,173
Apr 16, 2024 $ 0.147
-11.80%
$ 146.85 million $ 402,780
Apr 15, 2024 $ 0.166
-11.97%
$ 165.71 million $ 562,711
Apr 14, 2024 $ 0.188
+13.07%
$ 188.25 million $ 531,918
Apr 13, 2024 $ 0.167
-10.61%
$ 166.92 million $ 618,174
Apr 12, 2024 $ 0.187
-15.51%
$ 186.76 million $ 801,552
Apr 11, 2024 $ 0.221
+26.65%
$ 220.96 million $ 1.01 million
Apr 10, 2024 $ 0.174
+2.64%
$ 174.45 million $ 534,626
Apr 9, 2024 $ 0.169
-4.74%
$ 169 million $ 592,535
Apr 8, 2024 $ 0.176
+9.74%
$ 176.41 million $ 454,150
Apr 7, 2024 $ 0.16
-0.68%
$ 159.79 million $ 443,721
Apr 6, 2024 $ 0.163
+1.32%
$ 162.58 million $ 361,749
Apr 5, 2024 $ 0.161
-5.08%
$ 161.41 million $ 725,926