Virtuals Protocol Historical Data

VIRTUAL Page 16
Download
Date Close Price change Market cap Trading volume
Apr 4, 2024 $ 0.17
-3.96%
$ 169.98 million $ 440,205
Apr 3, 2024 $ 0.177
+3.00%
$ 177.04 million $ 525,282
Apr 2, 2024 $ 0.172
-17.48%
$ 172.45 million $ 1.04 million
Apr 1, 2024 $ 0.21
+51.86%
$ 209.99 million $ 868,399
Mar 31, 2024 $ 0.14
+22.25%
$ 140.33 million $ 269,005
Mar 30, 2024 $ 0.115
-17.66%
$ 114.79 million $ 582,667
Mar 29, 2024 $ 0.139
-11.34%
$ 139.39 million $ 823,990
Mar 28, 2024 $ 0.158
-14.19%
$ 157.64 million $ 694,154
Mar 27, 2024 $ 0.184
-13.71%
$ 183.71 million $ 5.63 million
Mar 26, 2024 $ 0.216
+21.75%
$ 215.78 million $ 7.39 million
Mar 25, 2024 $ 0.177
+17.23%
$ 177.23 million $ 3.53 million
Mar 24, 2024 $ 0.151
+19.53%
$ 151.18 million $ 775,755
Mar 23, 2024 $ 0.126
+36.96%
$ 126.49 million $ 1.77 million
Mar 22, 2024 $ 0.0923
+1.45%
$ 92.35 million $ 405,136
Mar 21, 2024 $ 0.0915
+43.23%
$ 91.49 million $ 58,458
Mar 20, 2024 $ 0.0638
+17.81%
$ 63.81 million $ 80,916
Mar 19, 2024 $ 0.0542
-16.79%
$ 54.16 million $ 206,586
Mar 18, 2024 $ 0.0651
-9.00%
$ 65.1 million $ 548,348
Mar 17, 2024 $ 0.0715
+0.88%
$ 71.49 million $ 286,393
Mar 16, 2024 $ 0.0709
-4.78%
$ 70.94 million $ 497,800
Mar 15, 2024 $ 0.0746
-7.33%
$ 74.58 million $ 302,122
Mar 14, 2024 $ 0.0805
-7.70%
$ 80.47 million $ 200,886
Mar 13, 2024 $ 0.0872
+6.39%
$ 87.18 million $ 720,446
Mar 12, 2024 $ 0.0826
-5.35%
$ 82.56 million $ 462,437
Mar 11, 2024 $ 0.0872
-6.13%
$ 87.17 million $ 492,595
Mar 10, 2024 $ 0.0929
+4.09%
$ 92.88 million $ 386,178
Mar 9, 2024 $ 0.0892
+11.28%
$ 89.23 million $ 366,819
Mar 8, 2024 $ 0.0802
+7.99%
$ 80.18 million $ 975,486
Mar 7, 2024 $ 0.0742
+50.24%
$ 74.25 million $ 886,030
Mar 6, 2024 $ 0.0494
-9.88%
$ 49.43 million $ 443,339
Mar 5, 2024 $ 0.0548
+11.51%
$ 54.84 million $ 255,247
Mar 4, 2024 $ 0.0492
-4.65%
$ 49.18 million $ 252,580
Mar 3, 2024 $ 0.0516
-2.48%
$ 51.58 million $ 232,910
Mar 2, 2024 $ 0.053
-7.30%
$ 53.05 million $ 127,808
Mar 1, 2024 $ 0.0574
+8.04%
$ 57.35 million $ 136,501
Feb 29, 2024 $ 0.0532
-2.27%
$ 53.24 million $ 130,353
Feb 28, 2024 $ 0.0545
+2.30%
$ 54.52 million $ 231,789
Feb 27, 2024 $ 0.0533
-1.39%
$ 53.27 million $ 164,289
Feb 26, 2024 $ 0.054
-4.12%
$ 54.04 million $ 426,150
Feb 25, 2024 $ 0.058
-8.05%
$ 58 million $ 197,094
Feb 24, 2024 $ 0.0641
+4.67%
$ 64.1 million $ 183,222
Feb 23, 2024 $ 0.0613
-2.33%
$ 61.33 million $ 56,014
Feb 22, 2024 $ 0.0628
-2.81%
$ 62.76 million $ 53,608
Feb 21, 2024 $ 0.0644
+10.29%
$ 64.42 million $ 53,915
Feb 20, 2024 $ 0.0584
-13.63%
$ 58.39 million $ 54,981
Feb 19, 2024 $ 0.0674
+8.65%
$ 67.41 million $ 54,062
Feb 18, 2024 $ 0.0618
+968.56B%
$ 61.84 million $ 46,648
Feb 17, 2024 $ 0.0₁₁639
-100.00%
$ -- $ 156,412
Feb 16, 2024 $ 0.0493
+22.11%
$ 49.33 million $ 62,820
Feb 15, 2024 $ 0.0403
-28.67%
$ 40.33 million $ 48,009