Virtuals Protocol Historical Data

VIRTUAL Page 96
Download
Date Close Price change Market cap Trading volume
Oct 14, 8 PM $ 0.819
+0.01%
$ 537.24 million $ 143.89 million
Oct 14, 7 PM $ 0.819
-0.76%
$ 536.93 million $ 145.17 million
Oct 14, 6 PM $ 0.826
-0.06%
$ 540.6 million $ 144.41 million
Oct 14, 5 PM $ 0.826
+0.54%
$ 542.24 million $ 147.53 million
Oct 14, 4 PM $ 0.822
+0.27%
$ 539.47 million $ 147.85 million
Oct 14, 3 PM $ 0.819
+2.87%
$ 536.27 million $ 149.46 million
Oct 14, 2 PM $ 0.797
+1.16%
$ 522.23 million $ 154.9 million
Oct 14, 1 PM $ 0.787
+1.15%
$ 515.8 million $ 162.14 million
Oct 14, 12 PM $ 0.778
-1.99%
$ 510.46 million $ 171.9 million
Oct 14, 11 AM $ 0.794
+1.81%
$ 520.69 million $ 173.68 million
Oct 14, 10 AM $ 0.78
-1.65%
$ 511.32 million $ 179.46 million
Oct 14, 9 AM $ 0.793
+0.27%
$ 519.7 million $ 179.08 million
Oct 14, 8 AM $ 0.791
+0.75%
$ 518.7 million $ 179.99 million
Oct 14, 7 AM $ 0.785
-0.57%
$ 520.33 million $ 178.46 million
Oct 14, 6 AM $ 0.789
-2.88%
$ 518.25 million $ 177.09 million
Oct 14, 5 AM $ 0.813
-1.06%
$ 532.72 million $ 170.67 million
Oct 14, 4 AM $ 0.822
-2.20%
$ 538.45 million $ 168.14 million
Oct 14, 3 AM $ 0.84
-1.42%
$ 550.92 million $ 165.45 million
Oct 14, 2 AM $ 0.852
-1.83%
$ 558.58 million $ 80.04 million
Oct 14, 1 AM $ 0.868
-0.44%
$ 568.63 million $ 79.63 million
Oct 14, 12 AM $ 0.872
-0.38%
$ 571.59 million $ 79.03 million
Oct 13, 11 PM $ 0.875
-0.44%
$ 573.84 million $ 79.38 million
Oct 13, 10 PM $ 0.879
+0.89%
$ 576.45 million $ 79.89 million
Oct 13, 9 PM $ 0.871
-0.84%
$ 571.69 million $ 80 million
Oct 13, 8 PM $ 0.879
+0.50%
$ 575.3 million $ 80.15 million
Oct 13, 7 PM $ 0.874
+1.24%
$ 572.51 million $ 79.74 million
Oct 13, 6 PM $ 0.862
+0.27%
$ 565.17 million $ 149.09 million
Oct 13, 5 PM $ 0.859
+0.41%
$ 562.46 million $ 146.7 million
Oct 13, 4 PM $ 0.855
+0.55%
$ 560.96 million $ 146.42 million
Oct 13, 3 PM $ 0.85
+4.57%
$ 557.07 million $ 147.26 million
Oct 13, 2 PM $ 0.813
+0.24%
$ 533.59 million $ 147.65 million
Oct 13, 1 PM $ 0.811
+2.90%
$ 531.61 million $ 142.22 million
Oct 13, 12 PM $ 0.788
+0.28%
$ 516.66 million $ 131.71 million
Oct 13, 11 AM $ 0.786
-2.45%
$ 516.54 million $ 129.51 million
Oct 13, 10 AM $ 0.806
-0.30%
$ 528.01 million $ 123.79 million
Oct 13, 9 AM $ 0.808
+0.31%
$ 529.73 million $ 121.9 million
Oct 13, 8 AM $ 0.806
+1.83%
$ 528.64 million $ 120.07 million
Oct 13, 7 AM $ 0.791
-0.36%
$ 518.84 million $ 118.39 million
Oct 13, 6 AM $ 0.794
+1.27%
$ 520.78 million $ 116.65 million
Oct 13, 5 AM $ 0.784
-0.86%
$ 513.93 million $ 115.77 million
Oct 13, 4 AM $ 0.791
+0.30%
$ 518.72 million $ 115.42 million
Oct 13, 3 AM $ 0.789
-1.21%
$ 516.93 million $ 115.68 million
Oct 13, 2 AM $ 0.798
+0.00%
$ 523.37 million $ 117.52 million
Oct 13, 1 AM $ 0.798
+1.21%
$ 523.27 million $ 119 million
Oct 13, 12 AM $ 0.789
-0.44%
$ 517.04 million $ 119.57 million
Oct 12, 11 PM $ 0.792
-0.06%
$ 519.28 million $ 117.96 million
Oct 12, 10 PM $ 0.793
-0.39%
$ 519.59 million $ 115.89 million
Oct 12, 9 PM $ 0.796
-1.07%
$ 521.76 million $ 115.63 million
Oct 12, 8 PM $ 0.804
-1.23%
$ 526.76 million $ 118.12 million
Oct 12, 7 PM $ 0.814
+2.92%
$ 533.67 million $ 122.02 million