Virtuals Protocol Historical Data

VIRTUAL Page 97
Download
Date Close Price change Market cap Trading volume
Oct 12, 7 PM $ 0.814
+2.92%
$ 533.67 million $ 122.02 million
Oct 12, 6 PM $ 0.791
-0.65%
$ 517.87 million $ 122.88 million
Oct 12, 5 PM $ 0.796
-0.34%
$ 521.85 million $ 122.43 million
Oct 12, 4 PM $ 0.799
+3.24%
$ 523 million $ 119.83 million
Oct 12, 3 PM $ 0.774
+4.74%
$ 507.56 million $ 110.26 million
Oct 12, 2 PM $ 0.739
+5.98%
$ 487.41 million $ 100.81 million
Oct 12, 1 PM $ 0.697
-2.55%
$ 457.04 million $ 94.81 million
Oct 12, 12 PM $ 0.715
+0.70%
$ 468.58 million $ 96.49 million
Oct 12, 11 AM $ 0.71
+0.10%
$ 465.37 million $ 97.71 million
Oct 12, 10 AM $ 0.709
-0.82%
$ 464.88 million $ 96.99 million
Oct 12, 9 AM $ 0.715
+0.47%
$ 468.56 million $ 99.74 million
Oct 12, 8 AM $ 0.712
-1.06%
$ 464.11 million $ 108.47 million
Oct 12, 7 AM $ 0.72
-0.31%
$ 471.6 million $ 111.68 million
Oct 12, 6 AM $ 0.722
+1.32%
$ 473.06 million $ 114.81 million
Oct 12, 5 AM $ 0.712
-0.24%
$ 467.43 million $ 117.28 million
Oct 12, 4 AM $ 0.714
+1.67%
$ 467.81 million $ 120.49 million
Oct 12, 3 AM $ 0.702
+2.48%
$ 460.68 million $ 120.49 million
Oct 12, 2 AM $ 0.685
-0.46%
$ 448.46 million $ 122.68 million
Oct 12, 1 AM $ 0.689
-0.70%
$ 451.8 million $ 127.67 million
Oct 12, 12 AM $ 0.693
-2.50%
$ 455.06 million $ 136.51 million
Oct 11, 11 PM $ 0.711
+0.78%
$ 466.31 million $ 146.99 million
Oct 11, 10 PM $ 0.706
+1.23%
$ 462.62 million $ 166.08 million
Oct 11, 9 PM $ 0.697
+1.80%
$ 457.35 million $ 202.11 million
Oct 11, 8 PM $ 0.685
-2.41%
$ 449.05 million $ 243.65 million
Oct 11, 7 PM $ 0.702
-4.17%
$ 459.63 million $ 249.75 million
Oct 11, 6 PM $ 0.732
-1.50%
$ 480.24 million $ 256.05 million
Oct 11, 5 PM $ 0.744
+0.29%
$ 487.47 million $ 258.69 million
Oct 11, 4 PM $ 0.741
-0.73%
$ 486.05 million $ 260.11 million
Oct 11, 3 PM $ 0.747
+0.56%
$ 489.67 million $ 262.85 million
Oct 11, 2 PM $ 0.743
+1.09%
$ 485.92 million $ 275.76 million
Oct 11, 1 PM $ 0.735
+0.08%
$ 482 million $ 277.17 million
Oct 11, 12 PM $ 0.734
-2.28%
$ 481.28 million $ 278.02 million
Oct 11, 11 AM $ 0.751
-0.51%
$ 492.43 million $ 276.98 million
Oct 11, 10 AM $ 0.755
+0.76%
$ 495.35 million $ 175.33 million
Oct 11, 9 AM $ 0.749
-0.31%
$ 491.07 million $ 173.36 million
Oct 11, 8 AM $ 0.752
+3.66%
$ 492.75 million $ 168.1 million
Oct 11, 7 AM $ 0.725
+0.62%
$ 475.82 million $ 166.2 million
Oct 11, 6 AM $ 0.72
-0.74%
$ 471.68 million $ 164.75 million
Oct 11, 5 AM $ 0.726
-2.16%
$ 477.54 million $ 164.16 million
Oct 11, 4 AM $ 0.742
+1.63%
$ 486.37 million $ 162.8 million
Oct 11, 3 AM $ 0.73
-2.56%
$ 478.54 million $ 162.19 million
Oct 11, 2 AM $ 0.749
+6.86%
$ 491.31 million $ 159.87 million
Oct 11, 1 AM $ 0.701
-5.83%
$ 460.01 million $ 152.88 million
Oct 11, 12 AM $ 0.744
+1.64%
$ 487.9 million $ 145.7 million
Oct 10, 11 PM $ 0.733
+5.90%
$ 478.45 million $ 136.3 million
Oct 10, 10 PM $ 0.691
+0.26%
$ 450.52 million $ 120.61 million
Oct 10, 9 PM $ 0.69
-24.05%
$ 448.51 million $ 95.46 million
Oct 10, 8 PM $ 0.908
-5.17%
$ 604.13 million $ 107.27 million
Oct 10, 7 PM $ 0.958
-2.47%
$ 628.11 million $ 101.75 million
Oct 10, 6 PM $ 0.982
-0.64%
$ 644.62 million $ 96.97 million