Virtuals Protocol Historical Data

VIRTUAL Page 93
Download
Date Close Price change Market cap Trading volume
Oct 20, 9 AM $ 0.811
-0.75%
$ 531.92 million $ 152.89 million
Oct 20, 8 AM $ 0.817
-0.70%
$ 536.03 million $ 154.32 million
Oct 20, 7 AM $ 0.823
-1.31%
$ 539.64 million $ 155.41 million
Oct 20, 6 AM $ 0.834
+1.41%
$ 547.64 million $ 155.04 million
Oct 20, 5 AM $ 0.823
+1.15%
$ 538.41 million $ 150.67 million
Oct 20, 4 AM $ 0.813
+0.40%
$ 533.26 million $ 148.06 million
Oct 20, 3 AM $ 0.81
+1.97%
$ 531.07 million $ 147.69 million
Oct 20, 2 AM $ 0.794
+1.38%
$ 520.83 million $ 144.03 million
Oct 20, 1 AM $ 0.783
-0.32%
$ 513.87 million $ 140.41 million
Oct 20, 12 AM $ 0.786
-0.97%
$ 515.24 million $ 139.24 million
Oct 19, 11 PM $ 0.794
-1.21%
$ 520.33 million $ 138.09 million
Oct 19, 10 PM $ 0.803
+0.43%
$ 526.84 million $ 138.11 million
Oct 19, 9 PM $ 0.8
-0.49%
$ 524.49 million $ 136.46 million
Oct 19, 8 PM $ 0.804
+0.47%
$ 527 million $ 135.74 million
Oct 19, 7 PM $ 0.8
-0.27%
$ 524.77 million $ 134.84 million
Oct 19, 6 PM $ 0.802
+0.40%
$ 526.1 million $ 135 million
Oct 19, 5 PM $ 0.799
-0.16%
$ 523.61 million $ 132.42 million
Oct 19, 4 PM $ 0.8
+0.45%
$ 524.95 million $ 130.61 million
Oct 19, 3 PM $ 0.797
-1.03%
$ 522.41 million $ 129.92 million
Oct 19, 2 PM $ 0.805
-0.21%
$ 528.13 million $ 129.15 million
Oct 19, 1 PM $ 0.807
+0.83%
$ 529 million $ 126.96 million
Oct 19, 12 PM $ 0.8
+1.50%
$ 524.17 million $ 124.48 million
Oct 19, 11 AM $ 0.788
+0.95%
$ 516.86 million $ 119.6 million
Oct 19, 10 AM $ 0.781
+1.77%
$ 511.67 million $ 117.53 million
Oct 19, 9 AM $ 0.767
+1.68%
$ 503.51 million $ 115.14 million
Oct 19, 8 AM $ 0.755
-0.61%
$ 494.77 million $ 112.52 million
Oct 19, 7 AM $ 0.759
+0.54%
$ 497.79 million $ 112.26 million
Oct 19, 6 AM $ 0.755
-0.84%
$ 494.96 million $ 113.68 million
Oct 19, 5 AM $ 0.761
-0.23%
$ 499.18 million $ 114.71 million
Oct 19, 4 AM $ 0.763
+0.10%
$ 500.45 million $ 115.77 million
Oct 19, 3 AM $ 0.763
+1.98%
$ 499.98 million $ 114.44 million
Oct 19, 2 AM $ 0.748
-0.47%
$ 490.27 million $ 110.78 million
Oct 19, 1 AM $ 0.751
+0.36%
$ 492.54 million $ 114.54 million
Oct 19, 12 AM $ 0.749
-0.86%
$ 490.8 million $ 115.51 million
Oct 18, 11 PM $ 0.755
-0.08%
$ 495.08 million $ 116.66 million
Oct 18, 10 PM $ 0.756
-0.35%
$ 495.45 million $ 117.63 million
Oct 18, 9 PM $ 0.758
+0.27%
$ 496.99 million $ 118.59 million
Oct 18, 8 PM $ 0.756
-0.06%
$ 495.88 million $ 116.61 million
Oct 18, 7 PM $ 0.757
+0.44%
$ 495.85 million $ 117.59 million
Oct 18, 6 PM $ 0.753
-0.34%
$ 493.96 million $ 119.82 million
Oct 18, 5 PM $ 0.756
+1.42%
$ 495.07 million $ 122.22 million
Oct 18, 4 PM $ 0.745
-1.02%
$ 488.88 million $ 123.35 million
Oct 18, 3 PM $ 0.753
-0.36%
$ 493.72 million $ 125.86 million
Oct 18, 2 PM $ 0.756
+0.05%
$ 495.4 million $ 129.96 million
Oct 18, 1 PM $ 0.755
-0.51%
$ 495.59 million $ 132.13 million
Oct 18, 12 PM $ 0.759
-0.78%
$ 499.2 million $ 134.2 million
Oct 18, 11 AM $ 0.765
+0.08%
$ 500.93 million $ 135.75 million
Oct 18, 10 AM $ 0.764
-0.11%
$ 500.96 million $ 139.78 million
Oct 18, 9 AM $ 0.765
+0.73%
$ 501.83 million $ 143.72 million
Oct 18, 8 AM $ 0.76
-0.33%
$ 498.49 million $ 146.47 million