Virtuals Protocol Historical Data

VIRTUAL Page 4
Download
Date Close Price change Market cap Trading volume
Nov 24, 2025 $ 0.939
+6.32%
$ 614.8 million $ 922.14 million
Nov 23, 2025 $ 0.905
+2.98%
$ 579.4 million $ 861.49 million
Nov 22, 2025 $ 0.893
-2.22%
$ 576.3 million $ 837.5 million
Nov 21, 2025 $ 0.892
-10.48%
$ 598.38 million $ 886.67 million
Nov 20, 2025 $ 1.03
-10.39%
$ 653.39 million $ 909.75 million
Nov 19, 2025 $ 1.15
+0.82%
$ 753.08 million $ 912.63 million
Nov 18, 2025 $ 1.12
+5.84%
$ 746.96 million $ 940.75 million
Nov 17, 2025 $ 1.06
-4.30%
$ 695.34 million $ 908.73 million
Nov 16, 2025 $ 1.1
-4.56%
$ 726.75 million $ 912.64 million
Nov 15, 2025 $ 1.15
-2.56%
$ 754.82 million $ 907.58 million
Nov 14, 2025 $ 1.19
-4.90%
$ 773.34 million $ 989.36 million
Nov 13, 2025 $ 1.24
-1.75%
$ 819.26 million $ 989.16 million
Nov 12, 2025 $ 1.28
-4.23%
$ 828.58 million $ 138.44 million
Nov 11, 2025 $ 1.34
-8.83%
$ 876.37 million $ 1.17 billion
Nov 10, 2025 $ 1.47
+0.52%
$ 961.29 million $ 1.2 billion
Nov 9, 2025 $ 1.46
+5.79%
$ 956.51 million $ 1.01 billion
Nov 8, 2025 $ 1.38
-8.61%
$ 903.91 million $ 1.03 billion
Nov 7, 2025 $ 1.51
+26.28%
$ 988.66 million $ 1.24 billion
Nov 6, 2025 $ 1.19
-14.08%
$ 782.9 million $ 893.58 million
Nov 5, 2025 $ 1.39
+1.64%
$ 911.11 million $ 967.14 million
Nov 4, 2025 $ 1.37
-6.66%
$ 896.43 million $ 1.01 billion
Nov 3, 2025 $ 1.46
-12.71%
$ 960.39 million $ 1.08 billion
Nov 2, 2025 $ 1.68
-9.10%
$ 1.1 billion $ 1.03 billion
Nov 1, 2025 $ 1.84
+35.25%
$ 1.21 billion $ 1.64 billion
Oct 31, 2025 $ 1.37
+8.90%
$ 894.9 million $ 871.45 million
Oct 30, 2025 $ 1.28
-15.77%
$ 826.98 million $ 835.92 million
Oct 29, 2025 $ 1.52
+0.64%
$ 996.08 million $ 820.66 million
Oct 28, 2025 $ 1.51
+5.16%
$ 993.74 million $ 971.48 million
Oct 27, 2025 $ 1.44
-5.61%
$ 942.58 million $ 831.08 million
Oct 26, 2025 $ 1.52
+15.47%
$ 999.41 million $ 909.47 million
Oct 25, 2025 $ 1.32
+30.91%
$ 864.23 million $ 838.79 million
Oct 24, 2025 $ 1.01
+28.49%
$ 660.22 million $ 467.56 million
Oct 23, 2025 $ 0.78
+5.92%
$ 514.08 million $ 168.11 million
Oct 22, 2025 $ 0.723
-7.00%
$ 483.27 million $ 169.35 million
Oct 21, 2025 $ 0.784
-1.84%
$ 509.42 million $ 173.98 million
Oct 20, 2025 $ 0.805
+1.44%
$ 523.62 million $ 151.74 million
Oct 19, 2025 $ 0.803
+6.42%
$ 520.33 million $ 138.11 million
Oct 18, 2025 $ 0.756
+1.76%
$ 495.08 million $ 117.63 million
Oct 17, 2025 $ 0.756
-1.42%
$ 486.99 million $ 168.16 million
Oct 16, 2025 $ 0.767
-1.29%
$ 502.52 million $ 221.66 million
Oct 15, 2025 $ 0.777
-5.90%
$ 509.48 million $ 105.25 million
Oct 14, 2025 $ 0.825
-5.68%
$ 541.02 million $ 140.49 million
Oct 13, 2025 $ 0.875
+10.49%
$ 573.84 million $ 79.38 million
Oct 12, 2025 $ 0.792
+11.35%
$ 519.28 million $ 117.96 million
Oct 11, 2025 $ 0.711
-2.86%
$ 466.31 million $ 146.99 million
Oct 10, 2025 $ 0.733
-30.48%
$ 478.45 million $ 136.3 million
Oct 9, 2025 $ 1.05
-6.49%
$ 691.04 million $ 80.17 million
Oct 8, 2025 $ 1.13
+3.49%
$ 738.76 million $ 131.05 million
Oct 7, 2025 $ 1.09
-7.04%
$ 713.9 million $ 125.42 million
Oct 6, 2025 $ 1.17
+8.09%
$ 767.82 million $ 92.26 million