Virtuals Protocol Historical Data

VIRTUAL Page 71
Download
Date Close Price change Market cap Trading volume
Dec 2, 3 PM $ 0.911
+2.83%
$ 597.64 million $ 967.66 million
Dec 2, 2 PM $ 0.886
+4.11%
$ 581.18 million $ 944.97 million
Dec 2, 1 PM $ 0.851
-0.46%
$ 558.25 million $ 927.89 million
Dec 2, 12 PM $ 0.855
+0.08%
$ 560.65 million $ 931.98 million
Dec 2, 11 AM $ 0.854
+0.57%
$ 560.35 million $ 934.05 million
Dec 2, 10 AM $ 0.849
+2.10%
$ 557 million $ 931.87 million
Dec 2, 9 AM $ 0.831
-0.03%
$ 545.52 million $ 925.32 million
Dec 2, 8 AM $ 0.832
+0.21%
$ 545.7 million $ 925.47 million
Dec 2, 7 AM $ 0.83
-0.45%
$ 544.57 million $ 921.26 million
Dec 2, 6 AM $ 0.834
-0.08%
$ 547.02 million $ 925.46 million
Dec 2, 5 AM $ 0.834
+0.32%
$ 547.47 million $ 925.45 million
Dec 2, 4 AM $ 0.832
-0.21%
$ 545.91 million $ 925.25 million
Dec 2, 3 AM $ 0.834
+0.25%
$ 547.09 million $ 924.68 million
Dec 2, 2 AM $ 0.832
-0.51%
$ 545.82 million $ 924.5 million
Dec 2, 1 AM $ 0.836
-0.39%
$ 548.59 million $ 927.02 million
Dec 2, 12 AM $ 0.839
+0.36%
$ 550.51 million $ 927.16 million
Dec 1, 11 PM $ 0.836
-0.91%
$ 548.64 million $ 941.62 million
Dec 1, 10 PM $ 0.844
+0.73%
$ 553.69 million $ 940.92 million
Dec 1, 9 PM $ 0.838
+1.15%
$ 549.7 million $ 933.74 million
Dec 1, 8 PM $ 0.828
+0.30%
$ 543.45 million $ 922.55 million
Dec 1, 7 PM $ 0.826
-0.14%
$ 541.84 million $ 913.95 million
Dec 1, 6 PM $ 0.827
-0.52%
$ 542.51 million $ 912.76 million
Dec 1, 5 PM $ 0.831
-0.80%
$ 545.45 million $ 909.52 million
Dec 1, 4 PM $ 0.838
-2.85%
$ 549.94 million $ 901.15 million
Dec 1, 3 PM $ 0.863
+0.33%
$ 565.98 million $ 901.29 million
Dec 1, 2 PM $ 0.86
-0.38%
$ 564.15 million $ 908.04 million
Dec 1, 1 PM $ 0.863
+5.35%
$ 566.28 million $ 902.79 million
Dec 1, 12 PM $ 0.819
-0.25%
$ 537.35 million $ 889.69 million
Dec 1, 11 AM $ 0.821
-1.20%
$ 538.88 million $ 888.21 million
Dec 1, 10 AM $ 0.831
+1.35%
$ 545.41 million $ 889.39 million
Dec 1, 9 AM $ 0.82
+0.19%
$ 538.17 million $ 885.17 million
Dec 1, 8 AM $ 0.819
+0.29%
$ 537.14 million $ 883.94 million
Dec 1, 7 AM $ 0.816
-0.59%
$ 535.61 million $ 886.05 million
Dec 1, 6 AM $ 0.822
+1.53%
$ 539.09 million $ 883.2 million
Dec 1, 5 AM $ 0.809
-0.23%
$ 530.98 million $ 878.3 million
Dec 1, 4 AM $ 0.811
-0.66%
$ 532.18 million $ 876.36 million
Dec 1, 3 AM $ 0.817
-1.63%
$ 536.03 million $ 877.43 million
Dec 1, 2 AM $ 0.83
-0.36%
$ 544.59 million $ 879.14 million
Dec 1, 1 AM $ 0.833
-0.66%
$ 546.63 million $ 878.98 million
Dec 1, 12 AM $ 0.839
-7.62%
$ 550.2 million $ 875.18 million
Nov 30, 11 PM $ 0.908
-2.55%
$ 595.6 million $ 895.17 million
Nov 30, 10 PM $ 0.932
+0.17%
$ 611.15 million $ 903.77 million
Nov 30, 9 PM $ 0.93
+0.07%
$ 610.1 million $ 900.44 million
Nov 30, 8 PM $ 0.929
-0.19%
$ 609.69 million $ 902.22 million
Nov 30, 7 PM $ 0.931
-0.07%
$ 610.82 million $ 902.29 million
Nov 30, 6 PM $ 0.932
+0.12%
$ 611.25 million $ 903.64 million
Nov 30, 5 PM $ 0.931
-0.69%
$ 610.53 million $ 904.28 million
Nov 30, 4 PM $ 0.937
+0.95%
$ 614.79 million $ 904.49 million
Nov 30, 3 PM $ 0.928
-0.69%
$ 608.99 million $ 900.29 million
Nov 30, 2 PM $ 0.935
-0.35%
$ 613.22 million $ 900.79 million