Virtuals Protocol Historical Data

VIRTUAL Page 3
Download
Date Close Price change Market cap Trading volume
Jan 13, 2026 $ 1.05
+6.64%
$ 689.45 million $ 143.24 million
Jan 12, 2026 $ 0.986
-5.51%
$ 646.22 million $ 133.8 million
Jan 11, 2026 $ 1.04
-0.43%
$ 684.44 million $ 122.96 million
Jan 10, 2026 $ 1.05
-1.47%
$ 687.36 million $ 92.56 million
Jan 9, 2026 $ 1.06
-0.05%
$ 697.56 million $ 124.54 million
Jan 8, 2026 $ 1.06
+1.51%
$ 697.69 million $ 169.5 million
Jan 7, 2026 $ 1.05
-8.41%
$ 687.62 million $ 128.4 million
Jan 6, 2026 $ 1.14
+4.74%
$ 750.63 million $ 212.7 million
Jan 5, 2026 $ 1.09
+20.56%
$ 716.69 million $ 336.6 million
Jan 4, 2026 $ 0.906
+3.39%
$ 594.44 million $ 102.24 million
Jan 3, 2026 $ 0.876
+12.54%
$ 574.99 million $ 173.37 million
Jan 2, 2026 $ 0.779
+11.54%
$ 510.95 million $ 81.64 million
Jan 1, 2026 $ 0.698
+8.06%
$ 458.09 million $ 66.72 million
Dec 31, 2025 $ 0.647
-4.53%
$ 423.93 million $ 65.72 million
Dec 30, 2025 $ 0.678
-0.29%
$ 444.58 million $ 72.81 million
Dec 29, 2025 $ 0.684
-1.72%
$ 446.36 million $ 90.48 million
Dec 28, 2025 $ 0.694
-2.28%
$ 456.96 million $ 58.56 million
Dec 27, 2025 $ 0.705
+1.18%
$ 466.1 million $ 58.37 million
Dec 26, 2025 $ 0.695
+3.29%
$ 456.9 million $ 76.38 million
Dec 25, 2025 $ 0.678
-2.95%
$ 441.48 million $ 61.32 million
Dec 24, 2025 $ 0.701
+0.08%
$ 458.42 million $ 78.82 million
Dec 23, 2025 $ 0.701
-1.22%
$ 459.81 million $ 76.31 million
Dec 22, 2025 $ 0.713
+0.37%
$ 465.27 million $ 92.2 million
Dec 21, 2025 $ 0.708
-2.26%
$ 465.81 million $ 72.96 million
Dec 20, 2025 $ 0.728
+2.51%
$ 475.46 million $ 70.36 million
Dec 19, 2025 $ 0.709
+10.21%
$ 465.95 million $ 94.29 million
Dec 18, 2025 $ 0.653
-4.06%
$ 422.36 million $ 110.03 million
Dec 17, 2025 $ 0.686
-5.15%
$ 446.42 million $ 119.72 million
Dec 16, 2025 $ 0.724
+0.00%
$ 474.26 million $ 79.45 million
Dec 15, 2025 $ 0.72
-5.83%
$ 475.06 million $ 93.06 million
Dec 14, 2025 $ 0.764
-5.61%
$ 501.24 million $ 64.72 million
Dec 13, 2025 $ 0.809
+1.11%
$ 531.01 million $ 55.28 million
Dec 12, 2025 $ 0.8
-4.93%
$ 524.91 million $ 82.09 million
Dec 11, 2025 $ 0.842
+0.01%
$ 552.27 million $ 96.69 million
Dec 10, 2025 $ 0.842
-5.03%
$ 552.35 million $ 94.84 million
Dec 9, 2025 $ 0.886
+6.19%
$ 580.89 million $ 97.92 million
Dec 8, 2025 $ 0.835
+0.40%
$ 547.68 million $ 100.28 million
Dec 7, 2025 $ 0.831
-2.40%
$ 545.24 million $ 81.08 million
Dec 6, 2025 $ 0.852
+0.68%
$ 558.9 million $ 55.91 million
Dec 5, 2025 $ 0.846
-7.78%
$ 555.14 million $ 78.47 million
Dec 4, 2025 $ 0.918
-6.96%
$ 601.91 million $ 1.05 billion
Dec 3, 2025 $ 0.986
+7.25%
$ 647.36 million $ 1.09 billion
Dec 2, 2025 $ 0.92
+9.96%
$ 603.27 million $ 982.2 million
Dec 1, 2025 $ 0.836
-7.88%
$ 548.64 million $ 941.62 million
Nov 30, 2025 $ 0.932
-0.40%
$ 595.6 million $ 903.77 million
Nov 29, 2025 $ 0.938
+0.05%
$ 613.59 million $ 882.51 million
Nov 28, 2025 $ 0.938
-6.60%
$ 615.12 million $ 917.56 million
Nov 27, 2025 $ 1.01
+3.28%
$ 658.51 million $ 1.02 billion
Nov 26, 2025 $ 0.96
+4.61%
$ 640.92 million $ 914.91 million
Nov 25, 2025 $ 0.919
-1.92%
$ 602.27 million $ 898.31 million