Virtuals Protocol Historical Data

VIRTUAL Page 17
Download
Date Close Price change Market cap Trading volume
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
Jun 3, 2024 $0.0842
-1.93%
$84.24 million $1.12 million
Jun 2, 2024 $0.0859
-0.86%
$85.92 million $1.1 million
Jun 1, 2024 $0.0866
+0.75%
$86.62 million $1.11 million
May 31, 2024 $0.086
-5.31%
$85.97 million $1.44 million
May 30, 2024 $0.0908
-19.26%
$90.8 million $2.06 million
May 29, 2024 $0.112
+0.19%
$112.44 million $1.93 million
May 28, 2024 $0.112
-1.24%
$112.25 million $2.03 million
May 27, 2024 $0.114
+0.36%
$113.64 million $1.85 million
May 26, 2024 $0.113
+5.58%
$113.24 million $1.58 million
May 25, 2024 $0.107
-4.32%
$107.25 million $2.1 million
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