Virtuals Protocol Historical Data

VIRTUAL Page 3
Download
Date Close Price change Market cap Trading volume
Apr 19, 7 PM $ 0.685
+0.38%
$ 449.81 million $ 61.17 million
Apr 19, 6 PM $ 0.683
+0.06%
$ 448.1 million $ 59.29 million
Apr 19, 5 PM $ 0.682
-1.28%
$ 447.85 million $ 59.92 million
Apr 19, 4 PM $ 0.691
-0.77%
$ 453.64 million $ 57.81 million
Apr 19, 3 PM $ 0.697
-0.81%
$ 457.17 million $ 58.44 million
Apr 19, 2 PM $ 0.702
-0.25%
$ 460.9 million $ 57.18 million
Apr 19, 1 PM $ 0.704
+0.30%
$ 462.02 million $ 55.37 million
Apr 19, 12 PM $ 0.702
+0.94%
$ 460.64 million $ 55.36 million
Apr 19, 11 AM $ 0.695
+1.47%
$ 456.37 million $ 55.13 million
Apr 19, 10 AM $ 0.685
+0.62%
$ 449.75 million $ 57.27 million
Apr 19, 9 AM $ 0.681
-0.49%
$ 447 million $ 63.75 million
Apr 19, 8 AM $ 0.684
-0.27%
$ 449.16 million $ 65.56 million
Apr 19, 7 AM $ 0.686
-0.71%
$ 450.36 million $ 68.69 million
Apr 19, 6 AM $ 0.691
+0.20%
$ 453.59 million $ 67.31 million
Apr 19, 5 AM $ 0.69
-0.07%
$ 452.69 million $ 67.07 million
Apr 19, 4 AM $ 0.69
+0.15%
$ 453 million $ 68.9 million
Apr 19, 3 AM $ 0.689
-0.01%
$ 452.34 million $ 68.48 million
Apr 19, 2 AM $ 0.689
-0.98%
$ 452.52 million $ 67.79 million
Apr 19, 1 AM $ 0.696
-0.18%
$ 456.98 million $ 66.12 million
Apr 19, 12 AM $ 0.698
-0.89%
$ 457.79 million $ 66.36 million
Apr 18, 11 PM $ 0.704
-0.61%
$ 461.93 million $ 66.48 million
Apr 18, 10 PM $ 0.708
-0.49%
$ 464.77 million $ 68.59 million
Apr 18, 9 PM $ 0.712
+0.58%
$ 467.03 million $ 68.67 million
Apr 18, 8 PM $ 0.707
+0.14%
$ 464.34 million $ 69.81 million
Apr 18, 7 PM $ 0.707
+0.15%
$ 463.72 million $ 70.88 million
Apr 18, 6 PM $ 0.705
-1.42%
$ 463.02 million $ 71.99 million
Apr 18, 5 PM $ 0.716
+0.17%
$ 469.68 million $ 71.07 million
Apr 18, 4 PM $ 0.714
-0.76%
$ 468.88 million $ 75.55 million
Apr 18, 3 PM $ 0.72
-0.63%
$ 472.48 million $ 77.6 million
Apr 18, 2 PM $ 0.724
+0.39%
$ 475.48 million $ 88.26 million
Apr 18, 1 PM $ 0.722
+0.10%
$ 473.62 million $ 95.14 million
Apr 18, 12 PM $ 0.721
+0.41%
$ 473.14 million $ 105.14 million
Apr 18, 11 AM $ 0.718
-0.42%
$ 471.2 million $ 109.4 million
Apr 18, 10 AM $ 0.721
-2.44%
$ 473.09 million $ 108.58 million
Apr 18, 9 AM $ 0.739
-1.18%
$ 484.91 million $ 103.69 million
Apr 18, 8 AM $ 0.748
-1.37%
$ 490.72 million $ 103.58 million
Apr 18, 7 AM $ 0.758
+0.04%
$ 497.54 million $ 102.32 million
Apr 18, 6 AM $ 0.758
-0.14%
$ 497.4 million $ 102.29 million
Apr 18, 5 AM $ 0.759
+0.85%
$ 498.12 million $ 102.79 million
Apr 18, 4 AM $ 0.753
+0.39%
$ 493.91 million $ 102.44 million
Apr 18, 3 AM $ 0.75
-0.24%
$ 491.99 million $ 102.34 million
Apr 18, 2 AM $ 0.751
+0.41%
$ 493.17 million $ 102.69 million
Apr 18, 1 AM $ 0.748
-0.73%
$ 491.15 million $ 103.25 million
Apr 18, 12 AM $ 0.754
+0.90%
$ 494.76 million $ 105.58 million
Apr 17, 11 PM $ 0.747
-1.07%
$ 490.52 million $ 105.55 million
Apr 17, 10 PM $ 0.755
-0.19%
$ 495.81 million $ 104.04 million
Apr 17, 9 PM $ 0.757
-0.06%
$ 496.84 million $ 103.87 million
Apr 17, 8 PM $ 0.757
-0.69%
$ 497.11 million $ 103.73 million
Apr 17, 7 PM $ 0.763
-0.17%
$ 500.64 million $ 104.76 million
Apr 17, 6 PM $ 0.764
-1.21%
$ 501.57 million $ 107.38 million