Virtuals Protocol Historical Data

VIRTUAL Page 7
Download
Date Close Price change Market cap Trading volume
Oct 28, 2025 $1.51
+5.16%
$993.74 million $971.48 million
Oct 27, 2025 $1.44
-5.61%
$942.58 million $831.08 million
Oct 26, 2025 $1.52
+15.47%
$999.41 million $909.47 million
Oct 25, 2025 $1.32
+30.91%
$864.23 million $838.79 million
Oct 24, 2025 $1.01
+28.49%
$660.22 million $467.56 million
Oct 23, 2025 $0.78
+5.92%
$514.08 million $168.11 million
Oct 22, 2025 $0.723
-7.00%
$483.27 million $169.35 million
Oct 21, 2025 $0.784
-1.84%
$509.42 million $173.98 million
Oct 20, 2025 $0.805
+1.44%
$523.62 million $151.74 million
Oct 19, 2025 $0.803
+6.42%
$520.33 million $138.11 million
Oct 18, 2025 $0.756
+1.76%
$495.08 million $117.63 million
Oct 17, 2025 $0.756
-1.42%
$486.99 million $168.16 million
Oct 16, 2025 $0.767
-1.29%
$502.52 million $221.66 million
Oct 15, 2025 $0.777
-5.90%
$509.48 million $105.25 million
Oct 14, 2025 $0.825
-5.68%
$541.02 million $140.49 million
Oct 13, 2025 $0.875
+10.49%
$573.84 million $79.38 million
Oct 12, 2025 $0.792
+11.35%
$519.28 million $117.96 million
Oct 11, 2025 $0.711
-2.86%
$466.31 million $146.99 million
Oct 10, 2025 $0.733
-30.48%
$478.45 million $136.3 million
Oct 9, 2025 $1.05
-6.49%
$691.04 million $80.17 million
Oct 8, 2025 $1.13
+3.49%
$738.76 million $131.05 million
Oct 7, 2025 $1.09
-7.04%
$713.9 million $125.42 million
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