Virtuals Protocol Historical Data

VIRTUAL Page 8
Download
Date Close Price change Market cap Trading volume
May 9, 2025 $ 1.95
-6.36%
$ 1.27 billion $ 671.48 million
May 8, 2025 $ 2.08
+49.07%
$ 1.36 billion $ 876.08 million
May 7, 2025 $ 1.4
-6.59%
$ 910.29 million $ 343.66 million
May 6, 2025 $ 1.49
-10.14%
$ 974.38 million $ 455.78 million
May 5, 2025 $ 1.66
+1.20%
$ 1.08 billion $ 361.04 million
May 4, 2025 $ 1.64
-3.31%
$ 1.07 billion $ 334.24 million
May 3, 2025 $ 1.7
-3.76%
$ 1.11 billion $ 312.03 million
May 2, 2025 $ 1.77
+7.74%
$ 1.15 billion $ 622.94 million
May 1, 2025 $ 1.64
+6.20%
$ 1.07 billion $ 596.78 million
Apr 30, 2025 $ 1.54
+12.32%
$ 1.01 billion $ 342.4 million
Apr 29, 2025 $ 1.37
-1.90%
$ 896.27 million $ 177.79 million
Apr 28, 2025 $ 1.4
+30.89%
$ 913.04 million $ 387.67 million
Apr 27, 2025 $ 1.07
-3.44%
$ 697.58 million $ 202.91 million
Apr 26, 2025 $ 1.11
+19.67%
$ 721.28 million $ 340.23 million
Apr 25, 2025 $ 0.926
+19.54%
$ 602.78 million $ 256.89 million
Apr 24, 2025 $ 0.774
+6.39%
$ 503.81 million $ 94.53 million
Apr 23, 2025 $ 0.727
+5.60%
$ 473.61 million $ 199.87 million
Apr 22, 2025 $ 0.689
+21.12%
$ 448.47 million $ 95.48 million
Apr 21, 2025 $ 0.569
-0.85%
$ 370.28 million $ 62.45 million
Apr 20, 2025 $ 0.573
-1.61%
$ 373.44 million $ 47.02 million
Apr 19, 2025 $ 0.583
-0.69%
$ 379.45 million $ 44.51 million
Apr 18, 2025 $ 0.586
+5.33%
$ 381.74 million $ 56.48 million
Apr 17, 2025 $ 0.556
+3.33%
$ 362.25 million $ 48.5 million
Apr 16, 2025 $ 0.538
-3.75%
$ 350.52 million $ 66.33 million
Apr 15, 2025 $ 0.559
-3.15%
$ 364.16 million $ 86.99 million
Apr 14, 2025 $ 0.577
+6.74%
$ 376 million $ 84.6 million
Apr 13, 2025 $ 0.541
-11.80%
$ 352.27 million $ 96.32 million
Apr 12, 2025 $ 0.613
+15.85%
$ 399.4 million $ 135.83 million
Apr 11, 2025 $ 0.53
+17.50%
$ 345.01 million $ 162.9 million
Apr 10, 2025 $ 0.451
-6.53%
$ 293.61 million $ 76.58 million
Apr 9, 2025 $ 0.482
+9.76%
$ 314.1 million $ 99.19 million
Apr 8, 2025 $ 0.439
-6.95%
$ 286.16 million $ 65.85 million
Apr 7, 2025 $ 0.472
+1.11%
$ 307.52 million $ 120.1 million
Apr 6, 2025 $ 0.467
-14.15%
$ 304.14 million $ 72.01 million
Apr 5, 2025 $ 0.544
-0.50%
$ 354.35 million $ 47.61 million
Apr 4, 2025 $ 0.547
-2.68%
$ 356.16 million $ 94.69 million
Apr 3, 2025 $ 0.562
+3.46%
$ 365.96 million $ 93.46 million
Apr 2, 2025 $ 0.543
-9.38%
$ 353.73 million $ 132.22 million
Apr 1, 2025 $ 0.599
+3.74%
$ 390.37 million $ 113.64 million
Mar 31, 2025 $ 0.578
-3.83%
$ 376.19 million $ 87.88 million
Mar 30, 2025 $ 0.601
-1.43%
$ 391.19 million $ 46.54 million
Mar 29, 2025 $ 0.609
-7.56%
$ 395.85 million $ 50.32 million
Mar 28, 2025 $ 0.659
-10.92%
$ 428.2 million $ 66.36 million
Mar 27, 2025 $ 0.74
-1.21%
$ 480.68 million $ 66.28 million
Mar 26, 2025 $ 0.749
-7.48%
$ 486.56 million $ 71.91 million
Mar 25, 2025 $ 0.81
+0.82%
$ 526.04 million $ 73.59 million
Mar 24, 2025 $ 0.802
+3.65%
$ 521.21 million $ 105.82 million
Mar 23, 2025 $ 0.774
+7.52%
$ 502.87 million $ 106.77 million
Mar 22, 2025 $ 0.72
-1.15%
$ 467.72 million $ 94.56 million
Mar 21, 2025 $ 0.728
+7.11%
$ 473.14 million $ 99.44 million