Virtuals Protocol Historical Data

VIRTUAL Page 8
Download
Date Close Price change Market cap Trading volume
Sep 8, 2025 $1.28
+11.48%
$838.4 million $225.49 million
Sep 7, 2025 $1.15
+3.09%
$752.03 million $70.77 million
Sep 6, 2025 $1.11
+1.02%
$729.52 million $54.77 million
Sep 5, 2025 $1.1
+3.91%
$722.15 million $111.84 million
Sep 4, 2025 $1.06
-5.93%
$694.93 million $86.01 million
Sep 3, 2025 $1.14
+8.35%
$740.65 million $122.51 million
Sep 2, 2025 $1.05
+3.10%
$687.82 million $103.83 million
Sep 1, 2025 $1.01
-9.62%
$665.1 million $104.17 million
Aug 31, 2025 $1.14
-1.99%
$735.88 million $43.97 million
Aug 30, 2025 $1.16
+2.90%
$759.2 million $53.47 million
Aug 29, 2025 $1.13
-6.05%
$739.91 million $118.64 million
Aug 28, 2025 $1.2
+3.60%
$787.52 million $97.26 million
Aug 27, 2025 $1.17
-1.25%
$760.12 million $111.4 million
Aug 26, 2025 $1.18
+5.19%
$774.46 million $115.03 million
Aug 25, 2025 $1.12
-9.43%
$733.3 million $213.37 million
Aug 24, 2025 $1.23
-3.74%
$811.07 million $134 million
Aug 23, 2025 $1.28
-3.28%
$837.57 million $101.58 million
Aug 22, 2025 $1.31
+11.02%
$868.22 million $231.83 million
Aug 21, 2025 $1.19
-5.19%
$775.09 million $100.92 million
Aug 20, 2025 $1.27
+8.72%
$825.4 million $162.33 million
Aug 19, 2025 $1.18
-1.97%
$765.72 million $145.77 million
Aug 18, 2025 $1.2
-7.67%
$789.73 million $173.09 million
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