Virtuals Protocol Historical Data

VIRTUAL Page 3
Download
Date Close Price change Market cap Trading volume
May 16, 2026 $0.722
-3.64%
$474.55 million $35.79 million
May 15, 2026 $0.749
-4.13%
$492.3 million $53.18 million
May 14, 2026 $0.782
+0.45%
$513.09 million $52.73 million
May 13, 2026 $0.778
-4.20%
$510.78 million $61.73 million
May 12, 2026 $0.812
-5.78%
$533.19 million $66.75 million
May 11, 2026 $0.862
-4.89%
$565.91 million $65.97 million
May 10, 2026 $0.906
-2.84%
$594.96 million $71.62 million
May 9, 2026 $0.933
+0.11%
$612.35 million $80 million
May 8, 2026 $0.932
+2.52%
$611.78 million $101.52 million
May 7, 2026 $0.909
+4.37%
$596.8 million $194.79 million
May 6, 2026 $0.871
+8.37%
$571.84 million $139.88 million
May 5, 2026 $0.804
+9.14%
$527.68 million $131.36 million
May 4, 2026 $0.736
-2.19%
$483.46 million $66.15 million
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