Virtuals Protocol Historical Data

VIRTUAL Page 9
Download
Date Close Price change Market cap Trading volume
Jul 20, 2025 $1.83
+3.09%
$1.2 billion $199.47 million
Jul 19, 2025 $1.78
+2.06%
$1.16 billion $118.01 million
Jul 18, 2025 $1.74
-3.50%
$1.14 billion $330.37 million
Jul 17, 2025 $1.8
+1.42%
$1.18 billion $429.27 million
Jul 16, 2025 $1.78
+5.64%
$1.16 billion $294.35 million
Jul 15, 2025 $1.68
-0.43%
$1.1 billion $257.21 million
Jul 14, 2025 $1.69
-1.15%
$1.11 billion $289.11 million
Jul 13, 2025 $1.71
+0.03%
$1.12 billion $185.06 million
Jul 12, 2025 $1.71
-0.08%
$1.12 billion $186.85 million
Jul 11, 2025 $1.71
-2.17%
$1.12 billion $346.61 million
Jul 10, 2025 $1.66
+6.52%
$1.1 billion $287.41 million
Jul 9, 2025 $1.56
+5.87%
$1.02 billion $170.62 million
Jul 8, 2025 $1.48
-1.46%
$966.78 million $113.64 million
Jul 7, 2025 $1.5
-3.45%
$981.14 million $115.59 million
Jul 6, 2025 $1.55
+0.20%
$1.02 billion $118.44 million
Jul 5, 2025 $1.55
-0.31%
$1.01 billion $116.42 million
Jul 4, 2025 $1.55
-6.60%
$1.02 billion $166.12 million
Jul 3, 2025 $1.66
+3.16%
$1.09 billion $233.6 million
Jul 2, 2025 $1.61
+12.23%
$1.06 billion $234.77 million
Jul 1, 2025 $1.44
-4.61%
$941.12 million $130.83 million
Jun 30, 2025 $1.51
-7.31%
$986.58 million $159.68 million
Jun 29, 2025 $1.63
+6.98%
$1.06 billion $159.89 million
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