Virtuals Protocol Historical Data

VIRTUAL Page 16
Download
Date Close Price change Market cap Trading volume
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
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