Virtuals Protocol Historical Data

VIRTUAL Page 6
Download
Date Close Price change Market cap Trading volume
Dec 17, 2025 $0.686
-5.15%
$446.42 million $119.72 million
Dec 16, 2025 $0.724
+0.00%
$474.26 million $79.45 million
Dec 15, 2025 $0.72
-5.83%
$475.06 million $93.06 million
Dec 14, 2025 $0.764
-5.61%
$501.24 million $64.72 million
Dec 13, 2025 $0.809
+1.11%
$531.01 million $55.28 million
Dec 12, 2025 $0.8
-4.93%
$524.91 million $82.09 million
Dec 11, 2025 $0.842
+0.01%
$552.27 million $96.69 million
Dec 10, 2025 $0.842
-5.03%
$552.35 million $94.84 million
Dec 9, 2025 $0.886
+6.19%
$580.89 million $97.92 million
Dec 8, 2025 $0.835
+0.40%
$547.68 million $100.28 million
Dec 7, 2025 $0.831
-2.40%
$545.24 million $81.08 million
Dec 6, 2025 $0.852
+0.68%
$558.9 million $55.91 million
Dec 5, 2025 $0.846
-7.78%
$555.14 million $78.47 million
Dec 4, 2025 $0.918
-6.96%
$601.91 million $1.05 billion
Dec 3, 2025 $0.986
+7.25%
$647.36 million $1.09 billion
Dec 2, 2025 $0.92
+9.96%
$603.27 million $982.2 million
Dec 1, 2025 $0.836
-7.88%
$548.64 million $941.62 million
Nov 30, 2025 $0.932
-0.40%
$595.6 million $903.77 million
Nov 29, 2025 $0.938
+0.05%
$613.59 million $882.51 million
Nov 28, 2025 $0.938
-6.60%
$615.12 million $917.56 million
Nov 27, 2025 $1.01
+3.28%
$658.51 million $1.02 billion
Nov 26, 2025 $0.96
+4.61%
$640.92 million $914.91 million
Nov 25, 2025 $0.919
-1.92%
$602.27 million $898.31 million
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