Virtuals Protocol Historical Data

VIRTUAL Page 2
Download
Date Close Price change Market cap Trading volume
Apr 28 $ 1.64
+53.62%
$ 1.07 billion $ 2.77 billion
Apr 21 $ 1.07
+86.50%
$ 697.58 million $ 1.25 billion
Apr 14 $ 0.583
+7.72%
$ 373.44 million $ 387.41 million
Apr 7 $ 0.613
+31.32%
$ 352.27 million $ 660.46 million
Mar 31 $ 0.467
-22.25%
$ 304.14 million $ 641.51 million
Mar 24 $ 0.609
-21.28%
$ 391.19 million $ 434.29 million
Mar 17 $ 0.72
-0.49%
$ 502.87 million $ 630.2 million
Mar 10 $ 0.728
+17.56%
$ 470.07 million $ 594.65 million
Mar 3 $ 0.696
-42.65%
$ 402.19 million $ 483.04 million
Feb 24 $ 1.21
+2.97%
$ 1.21 billion $ 778 million
Feb 17 $ 1.25
-0.90%
$ 1.18 billion $ 776.98 million
Feb 10 $ 1.3
+14.54%
$ 1.26 billion $ 938.38 million
Feb 3 $ 1.25
-13.17%
$ 1.14 billion $ 1.17 billion
Jan 27 $ 1.44
-36.41%
$ 1.44 billion $ 1.9 billion
Jan 20 $ 2.46
-5.44%
$ 2.27 billion $ 1.64 billion
Jan 13 $ 3.06
+13.56%
$ 2.6 billion $ 2.31 billion
Jan 6 $ 3
-25.15%
$ 2.69 billion $ 2.73 billion
Dec 30 $ 4.43
+22.58%
$ 4.01 billion $ 3.3 billion
Dec 23 $ 3.42
+46.49%
$ 3.61 billion $ 2.78 billion
Dec 16 $ 2.5
-8.52%
$ 2.33 billion $ 2.4 billion
Dec 9 $ 2.46
+44.70%
$ 2.73 billion $ 1.54 billion
Dec 2 $ 1.67
+14.02%
$ 1.7 billion $ 1.43 billion
Nov 25 $ 1.46
+165.12%
$ 1.46 billion $ 1.55 billion
Nov 18 $ 0.581
+17.87%
$ 551.38 million $ 160.79 million
Nov 11 $ 0.529
+54.49%
$ 492.23 million $ 136.82 million
Nov 4 $ 0.345
-8.33%
$ 342.72 million $ 72.11 million
Oct 28 $ 0.377
-26.13%
$ 376.58 million $ 93.92 million
Oct 21 $ 0.408
+190.83%
$ 506.25 million $ 189.89 million
Oct 14 $ 0.14
+125.73%
$ 140.43 million $ 37.57 million
Oct 7 $ 0.059
+5.23%
$ 62.21 million $ 7.74 million
Sep 30 $ 0.0543
+6.39%
$ 56.1 million $ 4.32 million
Sep 23 $ 0.0495
+24.24%
$ 51.02 million $ 3.05 million
Sep 16 $ 0.0339
+18.97%
$ 39.85 million $ 3.91 million
Sep 9 $ 0.0299
+4.01%
$ 28.52 million $ 4.9 million
Sep 2 $ 0.0283
-12.85%
$ 28.71 million $ 5.04 million
Aug 26 $ 0.0325
-9.83%
$ 32.52 million $ 5.47 million
Aug 19 $ 0.036
+17.10%
$ 36.06 million $ 5.24 million
Aug 12 $ 0.0306
+2.41%
$ 30.78 million $ 5.12 million
Aug 5 $ 0.0337
-3.26%
$ 29.9 million $ 4.76 million
Jul 29 $ 0.0349
-33.23%
$ 34.87 million $ 4.85 million
Jul 22 $ 0.052
-16.65%
$ 52.21 million $ 4.87 million
Jul 15 $ 0.0628
+93.21%
$ 62.36 million $ 5.59 million
Jul 8 $ 0.0327
+35.42%
$ 32.5 million $ 9.93 million
Jul 1 $ 0.0227
-23.88%
$ 24.18 million $ 7.38 million
Jun 24 $ 0.0298
-5.26%
$ 29.85 million $ 8.07 million
Jun 17 $ 0.0325
-21.29%
$ 31.43 million $ 7.95 million
Jun 10 $ 0.0416
-53.85%
$ 41.33 million $ 8.32 million
Jun 3 $ 0.0942
+9.61%
$ 89.9 million $ 7.91 million
May 27 $ 0.0859
-24.12%
$ 85.92 million $ 11.52 million
May 20 $ 0.107
-8.60%
$ 113.24 million $ 15.8 million