Virtuals Protocol Historical Data

VIRTUAL Page 5
Download
Date Close Price change Market cap Trading volume
Oct 6, 2025 $ 1.17
+8.09%
$ 767.82 million $ 92.26 million
Oct 5, 2025 $ 1.08
-2.47%
$ 710.52 million $ 66.51 million
Oct 4, 2025 $ 1.11
-2.70%
$ 728.42 million $ 49.41 million
Oct 3, 2025 $ 1.14
-1.42%
$ 748.69 million $ 96.07 million
Oct 2, 2025 $ 1.16
+5.62%
$ 760.49 million $ 109.35 million
Oct 1, 2025 $ 1.08
+6.14%
$ 720.03 million $ 94.2 million
Sep 30, 2025 $ 1.01
-2.89%
$ 666.29 million $ 80.85 million
Sep 29, 2025 $ 1.04
-1.13%
$ 683.36 million $ 64.93 million
Sep 28, 2025 $ 1.06
+2.28%
$ 691.16 million $ 42.71 million
Sep 27, 2025 $ 1.04
-1.06%
$ 680.19 million $ 42.06 million
Sep 26, 2025 $ 1.05
+4.61%
$ 687.51 million $ 77.41 million
Sep 25, 2025 $ 0.997
-7.62%
$ 657.48 million $ 106.08 million
Sep 24, 2025 $ 1.09
+0.92%
$ 707.35 million $ 73.52 million
Sep 23, 2025 $ 1.08
-3.94%
$ 709.3 million $ 69.88 million
Sep 22, 2025 $ 1.1
-11.59%
$ 738.37 million $ 138.91 million
Sep 21, 2025 $ 1.23
-2.45%
$ 812.31 million $ 50.72 million
Sep 20, 2025 $ 1.27
+0.40%
$ 824.16 million $ 54.41 million
Sep 19, 2025 $ 1.28
-6.33%
$ 832.09 million $ 82.29 million
Sep 18, 2025 $ 1.36
-0.40%
$ 892.9 million $ 129.73 million
Sep 17, 2025 $ 1.37
+8.99%
$ 897.23 million $ 131.08 million
Sep 16, 2025 $ 1.27
+4.24%
$ 826.02 million $ 75.49 million
Sep 15, 2025 $ 1.23
-3.02%
$ 796.99 million $ 111.84 million
Sep 14, 2025 $ 1.27
-6.21%
$ 829.76 million $ 93.95 million
Sep 13, 2025 $ 1.36
+2.55%
$ 890.87 million $ 137.4 million
Sep 12, 2025 $ 1.33
+3.21%
$ 868.69 million $ 101.33 million
Sep 11, 2025 $ 1.28
+2.83%
$ 841.62 million $ 106.05 million
Sep 10, 2025 $ 1.25
+0.30%
$ 818.41 million $ 188.41 million
Sep 9, 2025 $ 1.24
-2.67%
$ 816 million $ 271.27 million
Sep 8, 2025 $ 1.28
+11.48%
$ 838.4 million $ 225.49 million
Sep 7, 2025 $ 1.15
+3.09%
$ 752.03 million $ 70.77 million
Sep 6, 2025 $ 1.11
+1.02%
$ 729.52 million $ 54.77 million
Sep 5, 2025 $ 1.1
+3.91%
$ 722.15 million $ 111.84 million
Sep 4, 2025 $ 1.06
-5.93%
$ 694.93 million $ 86.01 million
Sep 3, 2025 $ 1.14
+8.35%
$ 740.65 million $ 122.51 million
Sep 2, 2025 $ 1.05
+3.10%
$ 687.82 million $ 103.83 million
Sep 1, 2025 $ 1.01
-9.62%
$ 665.1 million $ 104.17 million
Aug 31, 2025 $ 1.14
-1.99%
$ 735.88 million $ 43.97 million
Aug 30, 2025 $ 1.16
+2.90%
$ 759.2 million $ 53.47 million
Aug 29, 2025 $ 1.13
-6.05%
$ 739.91 million $ 118.64 million
Aug 28, 2025 $ 1.2
+3.60%
$ 787.52 million $ 97.26 million
Aug 27, 2025 $ 1.17
-1.25%
$ 760.12 million $ 111.4 million
Aug 26, 2025 $ 1.18
+5.19%
$ 774.46 million $ 115.03 million
Aug 25, 2025 $ 1.12
-9.43%
$ 733.3 million $ 213.37 million
Aug 24, 2025 $ 1.23
-3.74%
$ 811.07 million $ 134 million
Aug 23, 2025 $ 1.28
-3.28%
$ 837.57 million $ 101.58 million
Aug 22, 2025 $ 1.31
+11.02%
$ 868.22 million $ 231.83 million
Aug 21, 2025 $ 1.19
-5.19%
$ 775.09 million $ 100.92 million
Aug 20, 2025 $ 1.27
+8.72%
$ 825.4 million $ 162.33 million
Aug 19, 2025 $ 1.18
-1.97%
$ 765.72 million $ 145.77 million
Aug 18, 2025 $ 1.2
-7.67%
$ 789.73 million $ 173.09 million