Virtuals Protocol Historical Data

VIRTUAL Page 6
Download
Date Close Price change Market cap Trading volume
Aug 17, 2025 $ 1.3
+7.57%
$ 855.29 million $ 150.17 million
Aug 16, 2025 $ 1.21
+1.75%
$ 795.11 million $ 53.11 million
Aug 15, 2025 $ 1.19
-0.79%
$ 781.44 million $ 116.95 million
Aug 14, 2025 $ 1.2
-13.06%
$ 787.69 million $ 211.6 million
Aug 13, 2025 $ 1.38
+3.18%
$ 906.01 million $ 156.68 million
Aug 12, 2025 $ 1.34
+1.95%
$ 878.11 million $ 141.76 million
Aug 11, 2025 $ 1.31
-9.73%
$ 861.27 million $ 176.44 million
Aug 10, 2025 $ 1.46
+2.47%
$ 954.15 million $ 144.39 million
Aug 9, 2025 $ 1.42
+3.63%
$ 930.92 million $ 124.64 million
Aug 8, 2025 $ 1.37
+2.91%
$ 898.52 million $ 127.71 million
Aug 7, 2025 $ 1.33
+7.81%
$ 872.98 million $ 155.41 million
Aug 6, 2025 $ 1.23
+3.72%
$ 809.77 million $ 87.45 million
Aug 5, 2025 $ 1.19
-5.60%
$ 778.74 million $ 100.83 million
Aug 4, 2025 $ 1.26
+3.32%
$ 824.96 million $ 92.18 million
Aug 3, 2025 $ 1.22
+6.00%
$ 801.07 million $ 113.83 million
Aug 2, 2025 $ 1.16
-4.53%
$ 756.83 million $ 105.69 million
Aug 1, 2025 $ 1.2
-4.33%
$ 797.23 million $ 179.78 million
Jul 31, 2025 $ 1.25
-6.64%
$ 821.49 million $ 106.45 million
Jul 30, 2025 $ 1.34
-2.60%
$ 879.93 million $ 160.13 million
Jul 29, 2025 $ 1.38
-4.88%
$ 903.44 million $ 172.95 million
Jul 28, 2025 $ 1.45
-9.14%
$ 949.77 million $ 167.14 million
Jul 27, 2025 $ 1.6
+1.80%
$ 1.05 billion $ 94.08 million
Jul 26, 2025 $ 1.57
+0.06%
$ 1.03 billion $ 85.97 million
Jul 25, 2025 $ 1.57
+1.64%
$ 1.03 billion $ 197.54 million
Jul 24, 2025 $ 1.54
-9.77%
$ 1.01 billion $ 256.96 million
Jul 23, 2025 $ 1.71
-11.80%
$ 1.12 billion $ 268.29 million
Jul 22, 2025 $ 1.94
+0.90%
$ 1.27 billion $ 350.63 million
Jul 21, 2025 $ 1.92
+4.80%
$ 1.26 billion $ 288.64 million
Jul 20, 2025 $ 1.83
+3.09%
$ 1.2 billion $ 199.47 million
Jul 19, 2025 $ 1.78
+2.06%
$ 1.16 billion $ 118.01 million
Jul 18, 2025 $ 1.74
-3.50%
$ 1.14 billion $ 330.37 million
Jul 17, 2025 $ 1.8
+1.42%
$ 1.18 billion $ 429.27 million
Jul 16, 2025 $ 1.78
+5.64%
$ 1.16 billion $ 294.35 million
Jul 15, 2025 $ 1.68
-0.43%
$ 1.1 billion $ 257.21 million
Jul 14, 2025 $ 1.69
-1.15%
$ 1.11 billion $ 289.11 million
Jul 13, 2025 $ 1.71
+0.03%
$ 1.12 billion $ 185.06 million
Jul 12, 2025 $ 1.71
-0.08%
$ 1.12 billion $ 186.85 million
Jul 11, 2025 $ 1.71
-2.17%
$ 1.12 billion $ 346.61 million
Jul 10, 2025 $ 1.66
+6.52%
$ 1.1 billion $ 287.41 million
Jul 9, 2025 $ 1.56
+5.87%
$ 1.02 billion $ 170.62 million
Jul 8, 2025 $ 1.48
-1.46%
$ 966.78 million $ 113.64 million
Jul 7, 2025 $ 1.5
-3.45%
$ 981.14 million $ 115.59 million
Jul 6, 2025 $ 1.55
+0.20%
$ 1.02 billion $ 118.44 million
Jul 5, 2025 $ 1.55
-0.31%
$ 1.01 billion $ 116.42 million
Jul 4, 2025 $ 1.55
-6.60%
$ 1.02 billion $ 166.12 million
Jul 3, 2025 $ 1.66
+3.16%
$ 1.09 billion $ 233.6 million
Jul 2, 2025 $ 1.61
+12.23%
$ 1.06 billion $ 234.77 million
Jul 1, 2025 $ 1.44
-4.61%
$ 941.12 million $ 130.83 million
Jun 30, 2025 $ 1.51
-7.31%
$ 986.58 million $ 159.68 million
Jun 29, 2025 $ 1.63
+6.98%
$ 1.06 billion $ 159.89 million