Virtuals Protocol Historical Data

VIRTUAL Page 2
Download
Date Close Price change Market cap Trading volume
Jul 5, 2026 $0.569
+0.27%
$373.7 million $23.05 million
Jul 4, 2026 $0.567
-2.24%
$372.76 million $21.71 million
Jul 3, 2026 $0.58
+4.82%
$381.34 million $26.66 million
Jul 2, 2026 $0.553
+1.06%
$364.08 million $30.62 million
Jul 1, 2026 $0.548
+4.14%
$359.81 million $35.94 million
Jun 30, 2026 $0.526
-3.81%
$345.52 million $26.08 million
Jun 29, 2026 $0.547
+2.18%
$359.04 million $31.85 million
Jun 28, 2026 $0.535
+0.35%
$351.53 million $24.16 million
Jun 27, 2026 $0.533
+0.87%
$350.27 million $25.29 million
Jun 26, 2026 $0.529
+0.82%
$347.29 million $32.09 million
Jun 25, 2026 $0.524
-5.26%
$344.46 million $38.1 million
Jun 24, 2026 $0.553
-3.78%
$363.55 million $37.6 million
Jun 23, 2026 $0.575
-2.25%
$377.85 million $29.75 million
Jun 22, 2026 $0.588
+0.52%
$386.56 million $31.98 million
Jun 21, 2026 $0.585
-3.94%
$384.56 million $23.31 million
Jun 20, 2026 $0.609
-1.08%
$400.37 million $29.71 million
Jun 19, 2026 $0.616
+2.63%
$404.69 million $36.97 million
Jun 18, 2026 $0.6
-1.02%
$394.31 million $46.59 million
Jun 17, 2026 $0.606
-3.18%
$398.35 million $54.6 million
Jun 16, 2026 $0.626
-1.36%
$411.42 million $46.25 million
Jun 15, 2026 $0.635
-1.05%
$417.09 million $66.45 million
Jun 14, 2026 $0.642
-0.24%
$421.34 million $46.98 million
Jun 13, 2026 $0.643
+6.34%
$422.4 million $53 million
Jun 12, 2026 $0.605
+3.18%
$397.43 million $65.47 million
Jun 11, 2026 $0.586
+8.02%
$385.19 million $50.66 million
Jun 10, 2026 $0.543
-4.75%
$356.6 million $53.01 million
Jun 9, 2026 $0.57
-2.19%
$374.31 million $58.72 million
Jun 8, 2026 $0.582
+0.68%
$382.69 million $62.77 million
Jun 7, 2026 $0.579
+6.18%
$380.1 million $53.05 million
Jun 6, 2026 $0.545
-2.27%
$357.97 million $40.37 million
Jun 5, 2026 $0.557
-12.50%
$366.22 million $90.15 million
Jun 4, 2026 $0.637
-12.30%
$418.52 million $109.46 million
Jun 3, 2026 $0.726
+3.65%
$477.21 million $84.21 million
Jun 2, 2026 $0.701
-5.56%
$460.44 million $105.13 million
Jun 1, 2026 $0.742
+3.01%
$487.53 million $67.52 million
May 31, 2026 $0.72
+0.17%
$473.34 million $38.72 million
May 30, 2026 $0.719
+1.01%
$473.31 million $42.15 million
May 29, 2026 $0.712
-0.45%
$467.48 million $70.94 million
May 28, 2026 $0.715
-4.05%
$470.69 million $81.75 million
May 27, 2026 $0.745
-6.35%
$489.69 million $102.69 million
May 26, 2026 $0.796
+2.64%
$523.83 million $148.12 million
May 25, 2026 $0.775
+4.78%
$509.66 million $58.42 million
May 24, 2026 $0.74
-3.47%
$486.53 million $73.43 million
May 23, 2026 $0.767
+7.11%
$504.1 million $79.55 million
May 22, 2026 $0.716
-4.77%
$469.15 million $102.03 million
May 21, 2026 $0.752
+3.40%
$493.79 million $45.78 million
May 20, 2026 $0.727
+3.12%
$477.34 million $36.41 million
May 19, 2026 $0.705
-2.54%
$463.15 million $34.12 million
May 18, 2026 $0.723
+3.02%
$475.5 million $46.25 million
May 17, 2026 $0.702
-2.77%
$460.69 million $39.63 million