Virtuals Protocol Historical Data

VIRTUAL Page 18
Download
Date Close Price change Market cap Trading volume
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
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