Virtuals Protocol Historical Data

VIRTUAL Page 2
Download
Date Close Price change Market cap Trading volume
May 3, 2026 $ 0.753
+0.38%
$ 494.26 million $ 50.36 million
May 2, 2026 $ 0.75
+7.27%
$ 492.37 million $ 50.72 million
May 1, 2026 $ 0.699
+1.81%
$ 459.01 million $ 41.2 million
Apr 30, 2026 $ 0.687
-0.28%
$ 451.12 million $ 36.4 million
Apr 29, 2026 $ 0.689
-0.26%
$ 452.5 million $ 58.95 million
Apr 28, 2026 $ 0.691
-1.26%
$ 453.24 million $ 39.63 million
Apr 27, 2026 $ 0.699
-1.83%
$ 458.62 million $ 52.31 million
Apr 26, 2026 $ 0.712
+1.82%
$ 467.97 million $ 37.12 million
Apr 25, 2026 $ 0.7
-0.31%
$ 459.13 million $ 30.48 million
Apr 24, 2026 $ 0.702
-0.07%
$ 460.68 million $ 51.58 million
Apr 23, 2026 $ 0.702
+1.47%
$ 460.93 million $ 52.34 million
Apr 22, 2026 $ 0.692
+1.51%
$ 454.38 million $ 62.88 million
Apr 21, 2026 $ 0.682
-1.03%
$ 447.72 million $ 61.67 million
Apr 20, 2026 $ 0.689
+2.77%
$ 452.34 million $ 70.02 million
Apr 19, 2026 $ 0.67
-4.75%
$ 440.58 million $ 68.67 million
Apr 18, 2026 $ 0.704
-5.79%
$ 461.51 million $ 66.48 million
Apr 17, 2026 $ 0.747
+1.35%
$ 490.52 million $ 105.55 million
Apr 16, 2026 $ 0.737
+6.88%
$ 484.42 million $ 93.24 million
Apr 15, 2026 $ 0.69
+2.93%
$ 453.3 million $ 49.02 million
Apr 14, 2026 $ 0.67
-4.17%
$ 440.07 million $ 51.06 million
Apr 13, 2026 $ 0.699
+8.70%
$ 459.53 million $ 61.35 million
Apr 12, 2026 $ 0.643
-6.63%
$ 421.93 million $ 48.68 million
Apr 11, 2026 $ 0.689
+1.47%
$ 452.22 million $ 42.35 million
Apr 10, 2026 $ 0.679
+1.98%
$ 445.7 million $ 50.64 million
Apr 9, 2026 $ 0.666
+1.26%
$ 436.81 million $ 40.33 million
Apr 8, 2026 $ 0.658
-4.09%
$ 431.6 million $ 63.63 million
Apr 7, 2026 $ 0.686
+8.92%
$ 449.98 million $ 74.15 million
Apr 6, 2026 $ 0.63
-1.49%
$ 413.14 million $ 38.7 million
Apr 5, 2026 $ 0.639
+0.48%
$ 419.31 million $ 29.19 million
Apr 4, 2026 $ 0.636
-0.03%
$ 417.28 million $ 19.27 million
Apr 3, 2026 $ 0.636
+0.14%
$ 417.4 million $ 34.41 million
Apr 2, 2026 $ 0.635
-3.98%
$ 416.83 million $ 40.19 million
Apr 1, 2026 $ 0.661
+0.74%
$ 434.09 million $ 48.13 million
Mar 31, 2026 $ 0.657
+2.20%
$ 430.91 million $ 48.9 million
Mar 30, 2026 $ 0.642
-0.48%
$ 421.62 million $ 40.18 million
Mar 29, 2026 $ 0.645
-1.63%
$ 423.64 million $ 29.39 million
Mar 28, 2026 $ 0.656
+0.43%
$ 430.66 million $ 34.17 million
Mar 27, 2026 $ 0.653
-4.52%
$ 428.8 million $ 53.86 million
Mar 26, 2026 $ 0.684
-5.48%
$ 449.07 million $ 52.72 million
Mar 25, 2026 $ 0.724
-0.32%
$ 475.12 million $ 85.68 million
Mar 24, 2026 $ 0.726
+6.30%
$ 476.64 million $ 85.24 million
Mar 23, 2026 $ 0.683
+3.86%
$ 449.77 million $ 66.17 million
Mar 22, 2026 $ 0.658
-1.90%
$ 432.05 million $ 41.73 million
Mar 21, 2026 $ 0.67
-4.91%
$ 439.63 million $ 28.44 million
Mar 20, 2026 $ 0.705
-0.28%
$ 462.87 million $ 58.43 million
Mar 19, 2026 $ 0.707
-4.31%
$ 463.83 million $ 51.86 million
Mar 18, 2026 $ 0.739
-5.61%
$ 484.93 million $ 72.03 million
Mar 17, 2026 $ 0.783
-2.20%
$ 513.68 million $ 73.85 million
Mar 16, 2026 $ 0.8
+6.13%
$ 525.25 million $ 104.06 million
Mar 15, 2026 $ 0.754
+4.39%
$ 494.98 million $ 60.75 million