Virtuals Protocol Historical Data

VIRTUAL Page 19
Download
Date Close Price change Market cap Trading volume
Mar 18, 9 AM $ 0.784
+0.08%
$ 514.84 million $ 54.82 million
Mar 18, 8 AM $ 0.784
+0.26%
$ 514.45 million $ 55.94 million
Mar 18, 7 AM $ 0.782
-0.31%
$ 513.1 million $ 55.98 million
Mar 18, 6 AM $ 0.784
+0.34%
$ 515.01 million $ 57.4 million
Mar 18, 5 AM $ 0.782
-0.87%
$ 513.59 million $ 58.27 million
Mar 18, 4 AM $ 0.788
-0.41%
$ 517.44 million $ 58.73 million
Mar 18, 3 AM $ 0.792
+0.13%
$ 519.61 million $ 62.75 million
Mar 18, 2 AM $ 0.791
+0.99%
$ 518.93 million $ 66.35 million
Mar 18, 1 AM $ 0.783
+0.08%
$ 513.84 million $ 68.12 million
Mar 18, 12 AM $ 0.782
-0.05%
$ 513.42 million $ 71.58 million
Mar 17, 11 PM $ 0.783
-1.15%
$ 513.68 million $ 73.85 million
Mar 17, 10 PM $ 0.792
-0.77%
$ 519.69 million $ 75.9 million
Mar 17, 9 PM $ 0.798
+1.69%
$ 523.69 million $ 76.19 million
Mar 17, 8 PM $ 0.785
+0.56%
$ 514.99 million $ 75 million
Mar 17, 7 PM $ 0.78
-0.74%
$ 512.13 million $ 76.2 million
Mar 17, 6 PM $ 0.786
+0.41%
$ 515.95 million $ 79.15 million
Mar 17, 5 PM $ 0.783
+0.59%
$ 513.79 million $ 81.52 million
Mar 17, 4 PM $ 0.778
+0.44%
$ 510.75 million $ 85.74 million
Mar 17, 3 PM $ 0.775
-0.32%
$ 508.49 million $ 87.42 million
Mar 17, 2 PM $ 0.777
+0.21%
$ 510.11 million $ 97.48 million
Mar 17, 1 PM $ 0.776
-0.11%
$ 509.24 million $ 110.88 million
Mar 17, 12 PM $ 0.777
-1.39%
$ 509.79 million $ 111.65 million
Mar 17, 11 AM $ 0.788
+0.00%
$ 516.97 million $ 112.51 million
Mar 17, 10 AM $ 0.788
-0.06%
$ 516.98 million $ 112.78 million
Mar 17, 9 AM $ 0.788
-0.48%
$ 517.26 million $ 113.85 million
Mar 17, 8 AM $ 0.792
-0.85%
$ 519.74 million $ 104.33 million
Mar 17, 7 AM $ 0.799
+1.02%
$ 524.96 million $ 104.56 million
Mar 17, 6 AM $ 0.791
+0.19%
$ 519.01 million $ 103.71 million
Mar 17, 5 AM $ 0.789
+0.58%
$ 518.01 million $ 102.78 million
Mar 17, 4 AM $ 0.785
-1.24%
$ 515 million $ 103.2 million
Mar 17, 3 AM $ 0.795
-1.69%
$ 521.46 million $ 100.21 million
Mar 17, 2 AM $ 0.808
-1.40%
$ 530.54 million $ 114.78 million
Mar 17, 1 AM $ 0.82
+0.93%
$ 537.04 million $ 112.56 million
Mar 17, 12 AM $ 0.812
+1.48%
$ 533 million $ 106.11 million
Mar 16, 11 PM $ 0.8
-0.58%
$ 525.25 million $ 104.06 million
Mar 16, 10 PM $ 0.805
+1.20%
$ 528.27 million $ 103.67 million
Mar 16, 9 PM $ 0.795
-0.02%
$ 522.03 million $ 103.2 million
Mar 16, 8 PM $ 0.796
+0.53%
$ 522.13 million $ 101.02 million
Mar 16, 7 PM $ 0.791
+0.67%
$ 519.27 million $ 99.17 million
Mar 16, 6 PM $ 0.786
-0.14%
$ 515.77 million $ 96.07 million
Mar 16, 5 PM $ 0.787
+0.62%
$ 516.51 million $ 93.94 million
Mar 16, 4 PM $ 0.782
+0.74%
$ 513.31 million $ 88.81 million
Mar 16, 3 PM $ 0.776
+0.00%
$ 509.8 million $ 85.49 million
Mar 16, 2 PM $ 0.776
+1.36%
$ 509.54 million $ 88.06 million
Mar 16, 1 PM $ 0.766
+0.61%
$ 502.2 million $ 71.85 million
Mar 16, 12 PM $ 0.761
+0.36%
$ 499.6 million $ 69.56 million
Mar 16, 11 AM $ 0.759
-0.39%
$ 497.82 million $ 66.45 million
Mar 16, 10 AM $ 0.761
+0.78%
$ 499.77 million $ 65.26 million
Mar 16, 9 AM $ 0.756
+0.66%
$ 495.91 million $ 63.24 million
Mar 16, 8 AM $ 0.751
-0.99%
$ 492.65 million $ 63.57 million