Virtuals Protocol Historical Data

VIRTUAL Page 4
Download
Date Close Price change Market cap Trading volume
Mar 27, 2026 $0.653
-4.52%
$428.8 million $53.86 million
Mar 26, 2026 $0.684
-5.48%
$449.07 million $52.72 million
Mar 25, 2026 $0.724
-0.32%
$475.12 million $85.68 million
Mar 24, 2026 $0.726
+6.30%
$476.64 million $85.24 million
Mar 23, 2026 $0.683
+3.86%
$449.77 million $66.17 million
Mar 22, 2026 $0.658
-1.90%
$432.05 million $41.73 million
Mar 21, 2026 $0.67
-4.91%
$439.63 million $28.44 million
Mar 20, 2026 $0.705
-0.28%
$462.87 million $58.43 million
Mar 19, 2026 $0.707
-4.31%
$463.83 million $51.86 million
Mar 18, 2026 $0.739
-5.61%
$484.93 million $72.03 million
Mar 17, 2026 $0.783
-2.20%
$513.68 million $73.85 million
Mar 16, 2026 $0.8
+6.13%
$525.25 million $104.06 million
Mar 15, 2026 $0.754
+4.39%
$494.98 million $60.75 million
Mar 14, 2026 $0.722
+0.32%
$473.77 million $40.48 million
Mar 13, 2026 $0.72
+0.39%
$472.28 million $96.41 million
Mar 12, 2026 $0.717
+2.89%
$470.48 million $55.48 million
Mar 11, 2026 $0.697
-0.77%
$457.93 million $53 million
Mar 10, 2026 $0.703
+6.54%
$460.77 million $90.74 million
Mar 9, 2026 $0.659
+5.07%
$432.81 million $59.96 million
Mar 8, 2026 $0.628
-5.89%
$411.93 million $46.05 million
Mar 7, 2026 $0.667
-3.45%
$437.7 million $27.57 million
Mar 6, 2026 $0.691
-3.67%
$453.3 million $46.67 million
Mar 5, 2026 $0.717
-4.59%
$470.56 million $59.82 million
Mar 4, 2026 $0.751
+1.31%
$493.19 million $96.16 million
Mar 3, 2026 $0.742
-3.17%
$486.79 million $83.46 million
Mar 2, 2026 $0.766
+11.76%
$502.72 million $109.73 million
Mar 1, 2026 $0.685
-3.43%
$449.83 million $74.25 million
Feb 28, 2026 $0.71
+3.94%
$465.9 million $94.2 million
Feb 27, 2026 $0.683
+1.52%
$448.19 million $108.82 million
Feb 26, 2026 $0.673
-2.80%
$441.49 million $50.18 million
Feb 25, 2026 $0.692
+13.80%
$454.11 million $151.43 million
Feb 24, 2026 $0.608
+3.40%
$399.01 million $49.14 million
Feb 23, 2026 $0.588
-5.73%
$385.88 million $47.12 million
Feb 22, 2026 $0.624
-3.38%
$409.32 million $25.96 million
Feb 21, 2026 $0.645
-1.30%
$423.62 million $45.31 million
Feb 20, 2026 $0.654
+3.80%
$429.29 million $72.75 million
Feb 19, 2026 $0.63
+3.23%
$413.61 million $48.49 million
Feb 18, 2026 $0.61
-5.47%
$400.42 million $40.37 million
Feb 17, 2026 $0.646
-1.64%
$423.82 million $45.79 million
Feb 16, 2026 $0.656
+3.62%
$430.76 million $58.97 million
Feb 15, 2026 $0.633
-7.46%
$415.9 million $69.14 million
Feb 14, 2026 $0.684
+14.09%
$449.16 million $142.67 million
Feb 13, 2026 $0.6
+3.05%
$393.71 million $61.43 million
Feb 12, 2026 $0.582
+8.13%
$382.05 million $73.53 million
Feb 11, 2026 $0.538
-4.17%
$353.27 million $49.71 million
Feb 10, 2026 $0.562
-1.35%
$368.65 million $33.38 million
Feb 9, 2026 $0.569
-1.46%
$373.63 million $41.19 million
Feb 8, 2026 $0.578
-2.32%
$379.24 million $31.57 million
Feb 7, 2026 $0.592
-0.80%
$388.25 million $61.62 million
Feb 6, 2026 $0.597
+15.23%
$391.82 million $114.06 million