Virtuals Protocol Historical Data

VIRTUAL Page 7
Download
Date Close Price change Market cap Trading volume
Jun 28, 2025 $ 1.52
+4.06%
$ 995.01 million $ 105.09 million
Jun 27, 2025 $ 1.46
+1.06%
$ 956.23 million $ 164.89 million
Jun 26, 2025 $ 1.44
+0.52%
$ 946.19 million $ 228.96 million
Jun 25, 2025 $ 1.44
-9.91%
$ 941.25 million $ 221.09 million
Jun 24, 2025 $ 1.6
-6.17%
$ 1.04 billion $ 251.8 million
Jun 23, 2025 $ 1.7
+23.83%
$ 1.11 billion $ 356.59 million
Jun 22, 2025 $ 1.37
-1.79%
$ 899.16 million $ 289.2 million
Jun 21, 2025 $ 1.4
-9.73%
$ 915.48 million $ 173.92 million
Jun 20, 2025 $ 1.55
-7.32%
$ 1.01 billion $ 192.57 million
Jun 19, 2025 $ 1.67
-1.37%
$ 1.09 billion $ 133.42 million
Jun 18, 2025 $ 1.69
-0.44%
$ 1.11 billion $ 202.33 million
Jun 17, 2025 $ 1.7
-6.92%
$ 1.11 billion $ 257.24 million
Jun 16, 2025 $ 1.83
-1.05%
$ 1.2 billion $ 235.41 million
Jun 15, 2025 $ 1.85
+1.83%
$ 1.21 billion $ 104.76 million
Jun 14, 2025 $ 1.81
-4.89%
$ 1.19 billion $ 145.74 million
Jun 13, 2025 $ 1.91
+2.11%
$ 1.25 billion $ 315.83 million
Jun 12, 2025 $ 1.87
-11.39%
$ 1.22 billion $ 338.33 million
Jun 11, 2025 $ 2.11
+0.19%
$ 1.38 billion $ 289.2 million
Jun 10, 2025 $ 2.1
+4.69%
$ 1.38 billion $ 239.76 million
Jun 9, 2025 $ 2.01
+10.06%
$ 1.32 billion $ 270.42 million
Jun 8, 2025 $ 1.83
-0.25%
$ 1.2 billion $ 149.87 million
Jun 7, 2025 $ 1.83
-1.45%
$ 1.2 billion $ 217.04 million
Jun 6, 2025 $ 1.86
+12.20%
$ 1.21 billion $ 327.01 million
Jun 5, 2025 $ 1.66
-7.26%
$ 1.08 billion $ 287.77 million
Jun 4, 2025 $ 1.79
-8.21%
$ 1.17 billion $ 250.36 million
Jun 3, 2025 $ 1.94
-1.63%
$ 1.27 billion $ 292.89 million
Jun 2, 2025 $ 1.98
-4.39%
$ 1.29 billion $ 265.91 million
Jun 1, 2025 $ 2.07
+2.25%
$ 1.35 billion $ 267.22 million
May 31, 2025 $ 2.02
+4.21%
$ 1.32 billion $ 410.6 million
May 30, 2025 $ 1.94
-14.01%
$ 1.27 billion $ 388.62 million
May 29, 2025 $ 2.26
-3.30%
$ 1.48 billion $ 334.59 million
May 28, 2025 $ 2.33
-4.69%
$ 1.53 billion $ 297.16 million
May 27, 2025 $ 2.45
+14.54%
$ 1.6 billion $ 575.58 million
May 26, 2025 $ 2.14
+5.00%
$ 1.4 billion $ 388.12 million
May 25, 2025 $ 2.04
+1.22%
$ 1.33 billion $ 225.68 million
May 24, 2025 $ 2.01
+3.59%
$ 1.31 billion $ 223.34 million
May 23, 2025 $ 1.94
-5.41%
$ 1.27 billion $ 540.17 million
May 22, 2025 $ 2.05
+3.17%
$ 1.34 billion $ 272.51 million
May 21, 2025 $ 1.99
+2.58%
$ 1.3 billion $ 343.91 million
May 20, 2025 $ 1.94
-0.53%
$ 1.27 billion $ 285.81 million
May 19, 2025 $ 1.95
-4.18%
$ 1.27 billion $ 378.27 million
May 18, 2025 $ 2.04
+20.60%
$ 1.33 billion $ 364.75 million
May 17, 2025 $ 1.69
-6.04%
$ 1.1 billion $ 158.15 million
May 16, 2025 $ 1.8
-1.61%
$ 1.17 billion $ 177.83 million
May 15, 2025 $ 1.83
-8.08%
$ 1.19 billion $ 235.65 million
May 14, 2025 $ 1.99
-2.71%
$ 1.3 billion $ 236.49 million
May 13, 2025 $ 2.04
+2.41%
$ 1.33 billion $ 351.7 million
May 12, 2025 $ 1.99
+2.45%
$ 1.3 billion $ 609.93 million
May 11, 2025 $ 1.94
-3.29%
$ 1.27 billion $ 297.5 million
May 10, 2025 $ 2.01
+3.25%
$ 1.31 billion $ 369.79 million