Virtuals Protocol Historical Data

VIRTUAL Page 19
Download
Date Close Price change Market cap Trading volume
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
Feb 14, 2024 $0.0565
+40.07%
$56.52 million $48,560
Feb 13, 2024 $0.0403
+41.05%
$40.31 million $47,257
Feb 12, 2024 $0.0285
+5.19%
$28.51 million $49,219
Feb 11, 2024 $0.023
+33.18%
$23.03 million $43,246
Feb 10, 2024 $0.0173
+0.80%
$17.29 million $41,765
Feb 9, 2024 $0.0171
+6.77%
$17.15 million $45,010
Feb 8, 2024 $0.0161
-5.86%
$16.08 million $44,606
Feb 7, 2024 $0.0171
+23.75%
$17.06 million $43,652
Feb 6, 2024 $0.0138
+29.44%
$13.78 million $40,665
Feb 5, 2024 $0.0107
-2.25%
$10.67 million $40,512
Feb 4, 2024 $0.0109
+13.91%
$10.93 million $37,350
Feb 3, 2024 $0.00957
-1.16%
$9.57 million $40,087
Feb 2, 2024 $0.00968
+1.33%
$9.68 million $41,038
Feb 1, 2024 $0.00956
-1.92%
$9.56 million $41,769
Jan 31, 2024 $0.00975
-3.14%
$9.75 million $40,373
Jan 30, 2024 $0.0101
+4.98%
$10.07 million $43,648
Jan 29, 2024 $0.00958
+4.30%
$9.58 million $38,772
Jan 28, 2024 $0.00919
-6.93%
$9.19 million $38,868
Jan 27, 2024 $0.00984
-0.47%
$9.84 million $38,551
Jan 26, 2024 $0.00991
+16.60%
$9.91 million $39,455
Jan 25, 2024 $0.00852
-3.24%
$8.52 million $37,931
Jan 24, 2024 $0.0088
+8.56%
$8.8 million $39,526
Jan 23, 2024 $0.00809
+0.53%
$8.09 million $41,833
Jan 22, 2024 $0.00802
-14.60%
$8.02 million $39,551
Jan 21, 2024 $0.0094
-3.47%
$9.4 million $45,832
Jan 20, 2024 $0.00976
-6.17%
$9.76 million $39,565
Jan 19, 2024 $0.0104
-1.09%
$10.41 million $44,528
Jan 18, 2024 $0.0105
+0.71%
$10.53 million $45,758