Virtuals Protocol Historical Data

VIRTUAL Page 23
Download
Date Close Price change Market cap Trading volume
Jun 25, 12 PM $ 0.54
+0.24%
$ 354.57 million $ 41.41 million
Jun 25, 11 AM $ 0.538
-0.46%
$ 353.73 million $ 40.42 million
Jun 25, 10 AM $ 0.541
-1.05%
$ 355.37 million $ 40.04 million
Jun 25, 9 AM $ 0.547
-0.36%
$ 359.13 million $ 39.67 million
Jun 25, 8 AM $ 0.548
-0.66%
$ 360.4 million $ 39.46 million
Jun 25, 7 AM $ 0.552
+0.07%
$ 362.75 million $ 39.67 million
Jun 25, 6 AM $ 0.552
-0.20%
$ 362.5 million $ 39.8 million
Jun 25, 5 AM $ 0.553
+0.36%
$ 363.24 million $ 39.6 million
Jun 25, 4 AM $ 0.551
+0.54%
$ 361.93 million $ 39.08 million
Jun 25, 3 AM $ 0.548
-0.19%
$ 359.98 million $ 38.75 million
Jun 25, 2 AM $ 0.549
-0.56%
$ 360.68 million $ 38.41 million
Jun 25, 1 AM $ 0.552
+0.06%
$ 362.73 million $ 38.04 million
Jun 25, 12 AM $ 0.552
-0.30%
$ 362.5 million $ 37.94 million
Jun 24, 11 PM $ 0.553
+0.41%
$ 363.55 million $ 37.6 million
Jun 24, 10 PM $ 0.551
-0.23%
$ 362.05 million $ 37.29 million
Jun 24, 9 PM $ 0.552
+1.32%
$ 362.89 million $ 36.98 million
Jun 24, 8 PM $ 0.545
+2.35%
$ 358.16 million $ 36.18 million
Jun 24, 7 PM $ 0.533
+0.50%
$ 349.94 million $ 34.54 million
Jun 24, 6 PM $ 0.53
+1.26%
$ 348.21 million $ 33.04 million
Jun 24, 5 PM $ 0.523
-1.43%
$ 343.88 million $ 31.35 million
Jun 24, 4 PM $ 0.531
-2.41%
$ 348.87 million $ 28.96 million
Jun 24, 3 PM $ 0.544
-1.82%
$ 357.52 million $ 26.73 million
Jun 24, 2 PM $ 0.554
+0.35%
$ 364.16 million $ 27.65 million
Jun 24, 1 PM $ 0.552
-2.33%
$ 362.9 million $ 26.77 million
Jun 24, 12 PM $ 0.565
-0.57%
$ 371.57 million $ 24.77 million
Jun 24, 11 AM $ 0.569
+0.92%
$ 373.69 million $ 24.4 million
Jun 24, 10 AM $ 0.564
-0.37%
$ 370.28 million $ 24.77 million
Jun 24, 9 AM $ 0.566
-0.17%
$ 371.66 million $ 25.08 million
Jun 24, 8 AM $ 0.567
-0.18%
$ 372.32 million $ 25.58 million
Jun 24, 7 AM $ 0.568
-0.43%
$ 372.98 million $ 26.98 million
Jun 24, 6 AM $ 0.57
-0.41%
$ 374.59 million $ 27.52 million
Jun 24, 5 AM $ 0.572
+0.59%
$ 376.13 million $ 29.44 million
Jun 24, 4 AM $ 0.569
-0.16%
$ 373.93 million $ 30.28 million
Jun 24, 3 AM $ 0.57
-0.51%
$ 374.53 million $ 30.02 million
Jun 24, 2 AM $ 0.573
-0.68%
$ 376.44 million $ 29.43 million
Jun 24, 1 AM $ 0.577
+0.01%
$ 379.04 million $ 29.93 million
Jun 24, 12 AM $ 0.577
+0.31%
$ 379.01 million $ 29.87 million
Jun 23, 11 PM $ 0.575
+0.40%
$ 377.85 million $ 29.75 million
Jun 23, 10 PM $ 0.573
-0.26%
$ 376.33 million $ 29.71 million
Jun 23, 9 PM $ 0.574
-0.25%
$ 377.29 million $ 30.13 million
Jun 23, 8 PM $ 0.576
+0.80%
$ 378.22 million $ 29.92 million
Jun 23, 7 PM $ 0.571
+0.54%
$ 375.21 million $ 29.73 million
Jun 23, 6 PM $ 0.568
+0.32%
$ 373.21 million $ 30.22 million
Jun 23, 5 PM $ 0.566
-0.16%
$ 372.01 million $ 30.8 million
Jun 23, 4 PM $ 0.567
+0.33%
$ 372.63 million $ 30.93 million
Jun 23, 3 PM $ 0.565
-0.35%
$ 371.41 million $ 30.73 million
Jun 23, 2 PM $ 0.567
-0.17%
$ 372.73 million $ 34 million
Jun 23, 1 PM $ 0.568
+0.91%
$ 373.35 million $ 34.06 million
Jun 23, 12 PM $ 0.563
-0.43%
$ 369.98 million $ 33.94 million
Jun 23, 11 AM $ 0.565
+0.89%
$ 371.57 million $ 34.45 million