Virtuals Protocol Historical Data

VIRTUAL Page 2
Download
Date Close Price change Market cap Trading volume
Mar 4, 2026 $ 0.751
+1.31%
$ 493.19 million $ 96.16 million
Mar 3, 2026 $ 0.742
-3.17%
$ 486.79 million $ 83.46 million
Mar 2, 2026 $ 0.766
+11.76%
$ 502.72 million $ 109.73 million
Mar 1, 2026 $ 0.685
-3.43%
$ 449.83 million $ 74.25 million
Feb 28, 2026 $ 0.71
+3.94%
$ 465.9 million $ 94.2 million
Feb 27, 2026 $ 0.683
+1.52%
$ 448.19 million $ 108.82 million
Feb 26, 2026 $ 0.673
-2.80%
$ 441.49 million $ 50.18 million
Feb 25, 2026 $ 0.692
+13.80%
$ 454.11 million $ 151.43 million
Feb 24, 2026 $ 0.608
+3.40%
$ 399.01 million $ 49.14 million
Feb 23, 2026 $ 0.588
-5.73%
$ 385.88 million $ 47.12 million
Feb 22, 2026 $ 0.624
-3.38%
$ 409.32 million $ 25.96 million
Feb 21, 2026 $ 0.645
-1.30%
$ 423.62 million $ 45.31 million
Feb 20, 2026 $ 0.654
+3.80%
$ 429.29 million $ 72.75 million
Feb 19, 2026 $ 0.63
+3.23%
$ 413.61 million $ 48.49 million
Feb 18, 2026 $ 0.61
-5.47%
$ 400.42 million $ 40.37 million
Feb 17, 2026 $ 0.646
-1.64%
$ 423.82 million $ 45.79 million
Feb 16, 2026 $ 0.656
+3.62%
$ 430.76 million $ 58.97 million
Feb 15, 2026 $ 0.633
-7.46%
$ 415.9 million $ 69.14 million
Feb 14, 2026 $ 0.684
+14.09%
$ 449.16 million $ 142.67 million
Feb 13, 2026 $ 0.6
+3.05%
$ 393.71 million $ 61.43 million
Feb 12, 2026 $ 0.582
+8.13%
$ 382.05 million $ 73.53 million
Feb 11, 2026 $ 0.538
-4.17%
$ 353.27 million $ 49.71 million
Feb 10, 2026 $ 0.562
-1.35%
$ 368.65 million $ 33.38 million
Feb 9, 2026 $ 0.569
-1.46%
$ 373.63 million $ 41.19 million
Feb 8, 2026 $ 0.578
-2.32%
$ 379.24 million $ 31.57 million
Feb 7, 2026 $ 0.592
-0.80%
$ 388.25 million $ 61.62 million
Feb 6, 2026 $ 0.597
+15.23%
$ 391.82 million $ 114.06 million
Feb 5, 2026 $ 0.518
-18.24%
$ 339.96 million $ 105.84 million
Feb 4, 2026 $ 0.634
-0.37%
$ 415.65 million $ 69.1 million
Feb 3, 2026 $ 0.636
-0.98%
$ 417.32 million $ 78.66 million
Feb 2, 2026 $ 0.642
+5.03%
$ 421.62 million $ 70.71 million
Feb 1, 2026 $ 0.611
-6.10%
$ 401.24 million $ 63.67 million
Jan 31, 2026 $ 0.651
-12.52%
$ 427.29 million $ 118.8 million
Jan 30, 2026 $ 0.744
+0.13%
$ 488.42 million $ 78.81 million
Jan 29, 2026 $ 0.743
-13.31%
$ 487.71 million $ 114.34 million
Jan 28, 2026 $ 0.857
+3.26%
$ 562.56 million $ 95.17 million
Jan 27, 2026 $ 0.83
+3.31%
$ 544.78 million $ 50.21 million
Jan 26, 2026 $ 0.804
+4.69%
$ 527.33 million $ 60.78 million
Jan 25, 2026 $ 0.768
-6.90%
$ 503.69 million $ 48.82 million
Jan 24, 2026 $ 0.825
-0.72%
$ 541.05 million $ 26.5 million
Jan 23, 2026 $ 0.831
-1.00%
$ 545.1 million $ 66.45 million
Jan 22, 2026 $ 0.839
-0.11%
$ 550.52 million $ 127.88 million
Jan 21, 2026 $ 0.84
+5.03%
$ 551 million $ 121.12 million
Jan 20, 2026 $ 0.8
-8.36%
$ 524.62 million $ 113.37 million
Jan 19, 2026 $ 0.872
+0.19%
$ 572.34 million $ 106.08 million
Jan 18, 2026 $ 0.871
-8.09%
$ 572.03 million $ 48.48 million
Jan 17, 2026 $ 0.947
-4.36%
$ 621.68 million $ 34.72 million
Jan 16, 2026 $ 0.991
-1.13%
$ 650.17 million $ 51.5 million
Jan 15, 2026 $ 1
-1.96%
$ 657.32 million $ 95.61 million
Jan 14, 2026 $ 1.02
-2.74%
$ 670.63 million $ 140.83 million