Virtuals Protocol Historical Data

VIRTUAL Page 9
Download
Date Close Price change Market cap Trading volume
Mar 20, 2025 $ 0.68
-3.13%
$ 441.68 million $ 90.21 million
Mar 19, 2025 $ 0.702
+4.35%
$ 456.06 million $ 123.52 million
Mar 18, 2025 $ 0.673
-10.18%
$ 437.08 million $ 97.57 million
Mar 17, 2025 $ 0.749
+3.53%
$ 486.61 million $ 124.9 million
Mar 16, 2025 $ 0.724
-0.56%
$ 470.07 million $ 144.52 million
Mar 15, 2025 $ 0.728
+7.45%
$ 472.71 million $ 111.21 million
Mar 14, 2025 $ 0.68
+17.60%
$ 441.91 million $ 124.19 million
Mar 13, 2025 $ 0.579
-4.09%
$ 375.86 million $ 93.6 million
Mar 12, 2025 $ 0.603
+5.05%
$ 391.78 million $ 93.03 million
Mar 11, 2025 $ 0.574
+2.13%
$ 372.71 million $ 94.66 million
Mar 10, 2025 $ 0.562
-9.25%
$ 364.94 million $ 77.97 million
Mar 9, 2025 $ 0.619
-11.04%
$ 402.19 million $ 62.85 million
Mar 8, 2025 $ 0.696
-3.29%
$ 452.06 million $ 55.96 million
Mar 7, 2025 $ 0.72
-8.66%
$ 467.45 million $ 77.77 million
Mar 6, 2025 $ 0.788
-10.01%
$ 511.75 million $ 80.11 million
Mar 5, 2025 $ 0.876
-1.98%
$ 568.69 million $ 61.9 million
Mar 4, 2025 $ 0.893
-6.84%
$ 893.41 million $ 100.78 million
Mar 3, 2025 $ 0.959
-20.99%
$ 959.05 million $ 106.5 million
Mar 2, 2025 $ 1.21
+14.78%
$ 1.21 billion $ 113.29 million
Mar 1, 2025 $ 1.06
-4.25%
$ 1.06 billion $ 69.91 million
Feb 28, 2025 $ 1.1
+3.41%
$ 1.1 billion $ 108.83 million
Feb 27, 2025 $ 1.07
-7.41%
$ 1.07 billion $ 95.82 million
Feb 26, 2025 $ 1.15
+4.53%
$ 1.15 billion $ 112.63 million
Feb 25, 2025 $ 1.1
+9.14%
$ 1.1 billion $ 145.19 million
Feb 24, 2025 $ 1.01
-14.25%
$ 1.01 billion $ 132.33 million
Feb 23, 2025 $ 1.18
-5.43%
$ 1.18 billion $ 61.75 million
Feb 22, 2025 $ 1.25
+10.28%
$ 1.25 billion $ 112.56 million
Feb 21, 2025 $ 1.13
-1.68%
$ 1.13 billion $ 195.7 million
Feb 20, 2025 $ 1.15
+17.74%
$ 1.15 billion $ 138.2 million
Feb 19, 2025 $ 0.976
-3.54%
$ 976.48 million $ 111.36 million
Feb 18, 2025 $ 1.01
-12.72%
$ 1.01 billion $ 119.15 million
Feb 17, 2025 $ 1.16
-7.80%
$ 1.16 billion $ 100 million
Feb 16, 2025 $ 1.26
-3.60%
$ 1.26 billion $ 76.6 million
Feb 15, 2025 $ 1.3
-7.88%
$ 1.3 billion $ 84.83 million
Feb 14, 2025 $ 1.42
+9.78%
$ 1.42 billion $ 161.72 million
Feb 13, 2025 $ 1.29
-7.12%
$ 1.29 billion $ 135.68 million
Feb 12, 2025 $ 1.39
+4.37%
$ 1.39 billion $ 190.06 million
Feb 11, 2025 $ 1.33
+11.22%
$ 1.33 billion $ 223.34 million
Feb 10, 2025 $ 1.2
+5.08%
$ 1.2 billion $ 142.76 million
Feb 9, 2025 $ 1.14
-9.17%
$ 1.14 billion $ 103.63 million
Feb 8, 2025 $ 1.25
+8.35%
$ 1.25 billion $ 109.58 million
Feb 7, 2025 $ 1.16
-1.19%
$ 1.16 billion $ 170.89 million
Feb 6, 2025 $ 1.17
-10.46%
$ 1.17 billion $ 209.44 million
Feb 5, 2025 $ 1.31
-9.84%
$ 1.31 billion $ 165.04 million
Feb 4, 2025 $ 1.45
-9.12%
$ 1.45 billion $ 177.61 million
Feb 3, 2025 $ 1.6
+10.53%
$ 1.6 billion $ 339.42 million
Feb 2, 2025 $ 1.44
-10.83%
$ 1.44 billion $ 237.69 million
Feb 1, 2025 $ 1.62
-18.63%
$ 1.62 billion $ 252.04 million
Jan 31, 2025 $ 1.99
-1.96%
$ 1.99 billion $ 579.51 million
Jan 30, 2025 $ 2.03
+3.98%
$ 2.03 billion $ 188.22 million