Virtuals Protocol Historical Data

VIRTUAL Page 45
Download
Date Close Price change Market cap Trading volume
Jan 24, 10 AM $ 0.828
+0.36%
$ 543.4 million $ 49.02 million
Jan 24, 9 AM $ 0.825
-0.88%
$ 541.28 million $ 50.62 million
Jan 24, 8 AM $ 0.832
+0.39%
$ 546.09 million $ 52.18 million
Jan 24, 7 AM $ 0.829
+0.19%
$ 543.96 million $ 53.84 million
Jan 24, 6 AM $ 0.827
+0.34%
$ 542.92 million $ 53.94 million
Jan 24, 5 AM $ 0.825
-0.56%
$ 541.06 million $ 57.01 million
Jan 24, 4 AM $ 0.829
-1.13%
$ 544.09 million $ 58.31 million
Jan 24, 3 AM $ 0.839
+1.14%
$ 550.33 million $ 60.64 million
Jan 24, 2 AM $ 0.829
+0.55%
$ 544.14 million $ 65.83 million
Jan 24, 1 AM $ 0.825
+0.36%
$ 541.16 million $ 67.42 million
Jan 24, 12 AM $ 0.822
-1.05%
$ 539.23 million $ 67.4 million
Jan 23, 11 PM $ 0.831
-0.61%
$ 545.1 million $ 66.45 million
Jan 23, 10 PM $ 0.836
+0.32%
$ 548.31 million $ 66.53 million
Jan 23, 9 PM $ 0.833
+0.38%
$ 546.66 million $ 67.47 million
Jan 23, 8 PM $ 0.83
-1.29%
$ 544.75 million $ 67.2 million
Jan 23, 7 PM $ 0.841
-1.94%
$ 551.87 million $ 65.84 million
Jan 23, 6 PM $ 0.858
-0.28%
$ 563.21 million $ 64.35 million
Jan 23, 5 PM $ 0.86
+0.28%
$ 564.43 million $ 63.5 million
Jan 23, 4 PM $ 0.858
-0.41%
$ 562.85 million $ 61.25 million
Jan 23, 3 PM $ 0.861
+2.48%
$ 565.05 million $ 60.69 million
Jan 23, 2 PM $ 0.84
-1.98%
$ 550.22 million $ 66.29 million
Jan 23, 1 PM $ 0.857
+0.48%
$ 562.57 million $ 67.3 million
Jan 23, 12 PM $ 0.853
-0.41%
$ 560.28 million $ 70.1 million
Jan 23, 11 AM $ 0.857
-0.14%
$ 562.18 million $ 70.76 million
Jan 23, 10 AM $ 0.858
-1.43%
$ 562.99 million $ 71.16 million
Jan 23, 9 AM $ 0.87
+0.20%
$ 571.14 million $ 73.05 million
Jan 23, 8 AM $ 0.869
-0.36%
$ 570 million $ 73.53 million
Jan 23, 7 AM $ 0.872
+0.51%
$ 572.05 million $ 74.53 million
Jan 23, 6 AM $ 0.867
-0.67%
$ 569.15 million $ 75.88 million
Jan 23, 5 AM $ 0.873
-0.36%
$ 572.99 million $ 75.62 million
Jan 23, 4 AM $ 0.876
+1.33%
$ 575.07 million $ 74.51 million
Jan 23, 3 AM $ 0.865
+1.66%
$ 567.54 million $ 74.06 million
Jan 23, 2 AM $ 0.851
-0.03%
$ 558.25 million $ 119.2 million
Jan 23, 1 AM $ 0.851
+1.25%
$ 558.42 million $ 122.36 million
Jan 23, 12 AM $ 0.841
+0.20%
$ 551.52 million $ 125.25 million
Jan 22, 11 PM $ 0.839
-0.02%
$ 550.52 million $ 127.88 million
Jan 22, 10 PM $ 0.839
+0.48%
$ 550.53 million $ 132.57 million
Jan 22, 9 PM $ 0.835
+0.71%
$ 547.92 million $ 134.1 million
Jan 22, 8 PM $ 0.829
-0.63%
$ 543.86 million $ 137.02 million
Jan 22, 7 PM $ 0.835
+0.93%
$ 547.57 million $ 139.19 million
Jan 22, 6 PM $ 0.827
-0.52%
$ 542.3 million $ 147.6 million
Jan 22, 5 PM $ 0.831
+0.00%
$ 545.33 million $ 150.02 million
Jan 22, 4 PM $ 0.831
+1.74%
$ 544.87 million $ 155.91 million
Jan 22, 3 PM $ 0.817
-0.63%
$ 536.02 million $ 156.03 million
Jan 22, 2 PM $ 0.822
-1.38%
$ 539.04 million $ 125.71 million
Jan 22, 1 PM $ 0.834
-0.67%
$ 546.95 million $ 132.59 million
Jan 22, 12 PM $ 0.839
-0.44%
$ 550.46 million $ 130.22 million
Jan 22, 11 AM $ 0.843
-0.66%
$ 553.09 million $ 132.43 million
Jan 22, 10 AM $ 0.849
-0.54%
$ 556.74 million $ 134.3 million
Jan 22, 9 AM $ 0.853
+0.59%
$ 559.79 million $ 132.48 million