Virtuals Protocol Historical Data

VIRTUAL Page 5
Download
Date Close Price change Market cap Trading volume
Feb 5, 2026 $0.518
-18.24%
$339.96 million $105.84 million
Feb 4, 2026 $0.634
-0.37%
$415.65 million $69.1 million
Feb 3, 2026 $0.636
-0.98%
$417.32 million $78.66 million
Feb 2, 2026 $0.642
+5.03%
$421.62 million $70.71 million
Feb 1, 2026 $0.611
-6.10%
$401.24 million $63.67 million
Jan 31, 2026 $0.651
-12.52%
$427.29 million $118.8 million
Jan 30, 2026 $0.744
+0.13%
$488.42 million $78.81 million
Jan 29, 2026 $0.743
-13.31%
$487.71 million $114.34 million
Jan 28, 2026 $0.857
+3.26%
$562.56 million $95.17 million
Jan 27, 2026 $0.83
+3.31%
$544.78 million $50.21 million
Jan 26, 2026 $0.804
+4.69%
$527.33 million $60.78 million
Jan 25, 2026 $0.768
-6.90%
$503.69 million $48.82 million
Jan 24, 2026 $0.825
-0.72%
$541.05 million $26.5 million
Jan 23, 2026 $0.831
-1.00%
$545.1 million $66.45 million
Jan 22, 2026 $0.839
-0.11%
$550.52 million $127.88 million
Jan 21, 2026 $0.84
+5.03%
$551 million $121.12 million
Jan 20, 2026 $0.8
-8.36%
$524.62 million $113.37 million
Jan 19, 2026 $0.872
+0.19%
$572.34 million $106.08 million
Jan 18, 2026 $0.871
-8.09%
$572.03 million $48.48 million
Jan 17, 2026 $0.947
-4.36%
$621.68 million $34.72 million
Jan 16, 2026 $0.991
-1.13%
$650.17 million $51.5 million
Jan 15, 2026 $1
-1.96%
$657.32 million $95.61 million
Jan 14, 2026 $1.02
-2.74%
$670.63 million $140.83 million
Jan 13, 2026 $1.05
+6.64%
$689.45 million $143.24 million
Jan 12, 2026 $0.986
-5.51%
$646.22 million $133.8 million
Jan 11, 2026 $1.04
-0.43%
$684.44 million $122.96 million
Jan 10, 2026 $1.05
-1.47%
$687.36 million $92.56 million
Jan 9, 2026 $1.06
-0.05%
$697.56 million $124.54 million
Jan 8, 2026 $1.06
+1.51%
$697.69 million $169.5 million
Jan 7, 2026 $1.05
-8.41%
$687.62 million $128.4 million
Jan 6, 2026 $1.14
+4.74%
$750.63 million $212.7 million
Jan 5, 2026 $1.09
+20.56%
$716.69 million $336.6 million
Jan 4, 2026 $0.906
+3.39%
$594.44 million $102.24 million
Jan 3, 2026 $0.876
+12.54%
$574.99 million $173.37 million
Jan 2, 2026 $0.779
+11.54%
$510.95 million $81.64 million
Jan 1, 2026 $0.698
+8.06%
$458.09 million $66.72 million
Dec 31, 2025 $0.647
-4.53%
$423.93 million $65.72 million
Dec 30, 2025 $0.678
-0.29%
$444.58 million $72.81 million
Dec 29, 2025 $0.684
-1.72%
$446.36 million $90.48 million
Dec 28, 2025 $0.694
-2.28%
$456.96 million $58.56 million
Dec 27, 2025 $0.705
+1.18%
$466.1 million $58.37 million
Dec 26, 2025 $0.695
+3.29%
$456.9 million $76.38 million
Dec 25, 2025 $0.678
-2.95%
$441.48 million $61.32 million
Dec 24, 2025 $0.701
+0.08%
$458.42 million $78.82 million
Dec 23, 2025 $0.701
-1.22%
$459.81 million $76.31 million
Dec 22, 2025 $0.713
+0.37%
$465.27 million $92.2 million
Dec 21, 2025 $0.708
-2.26%
$465.81 million $72.96 million
Dec 20, 2025 $0.728
+2.51%
$475.46 million $70.36 million
Dec 19, 2025 $0.709
+10.21%
$465.95 million $94.29 million
Dec 18, 2025 $0.653
-4.06%
$422.36 million $110.03 million