Virtuals Protocol Historical Data

VIRTUAL
Download
Date Close Price change Market cap Trading volume
Apr 13 $ 0.704
+9.39%
$ 439.98 million $ 426.7 million
Apr 6 $ 0.689
+7.83%
$ 422.28 million $ 309.81 million
Mar 30 $ 0.639
-1.02%
$ 419.31 million $ 260.26 million
Mar 23 $ 0.645
-1.87%
$ 423.64 million $ 407.22 million
Mar 16 $ 0.658
-12.76%
$ 431.72 million $ 430.41 million
Mar 9 $ 0.754
+20.17%
$ 494.98 million $ 456.82 million
Mar 2 $ 0.667
-2.70%
$ 411.93 million $ 423.41 million
Feb 23 $ 0.685
+9.89%
$ 449.83 million $ 575.14 million
Feb 16 $ 0.645
+1.90%
$ 409.32 million $ 311.68 million
Feb 9 $ 0.684
+18.44%
$ 415.9 million $ 401.91 million
Feb 2 $ 0.592
-3.25%
$ 379.24 million $ 499.99 million
Jan 26 $ 0.611
-20.36%
$ 401.24 million $ 581.77 million
Jan 19 $ 0.825
-5.31%
$ 503.69 million $ 561.4 million
Jan 12 $ 0.947
-9.17%
$ 572.03 million $ 599.7 million
Jan 5 $ 1.05
+15.62%
$ 684.44 million $ 1.06 billion
Dec 29 $ 0.876
+25.83%
$ 594.44 million $ 550.75 million
Dec 22 $ 0.705
-0.76%
$ 456.96 million $ 443.41 million
Dec 15 $ 0.728
-4.72%
$ 465.81 million $ 566.9 million
Dec 8 $ 0.809
-2.66%
$ 501.24 million $ 527.1 million
Dec 1 $ 0.852
-6.16%
$ 545.24 million $ 4.2 billion
Nov 24 $ 0.938
+6.18%
$ 595.6 million $ 5.55 billion
Nov 17 $ 0.893
-19.36%
$ 579.4 million $ 5.4 billion
Nov 10 $ 1.15
-21.20%
$ 726.75 million $ 5.39 billion
Nov 3 $ 1.38
-17.84%
$ 956.51 million $ 6.22 billion
Oct 27 $ 1.84
+21.21%
$ 1.1 billion $ 5.98 billion
Oct 20 $ 1.32
+66.05%
$ 999.41 million $ 1.97 billion
Oct 13 $ 0.756
-4.60%
$ 520.33 million $ 832.58 million
Oct 6 $ 0.711
-34.36%
$ 519.28 million $ 712.19 million
Sep 29 $ 1.11
+5.40%
$ 710.52 million $ 494.82 million
Sep 22 $ 1.04
-16.27%
$ 691.16 million $ 507.86 million
Sep 15 $ 1.27
+0.68%
$ 812.31 million $ 584.84 million
Sep 8 $ 1.36
+18.46%
$ 829.76 million $ 1.03 billion
Sep 1 $ 1.11
-0.87%
$ 752.03 million $ 583.12 million
Aug 25 $ 1.16
-6.14%
$ 735.88 million $ 709.17 million
Aug 18 $ 1.28
-1.77%
$ 811.07 million $ 915.53 million
Aug 11 $ 1.3
-10.36%
$ 855.29 million $ 1.01 billion
Aug 4 $ 1.42
+16.22%
$ 954.15 million $ 688.22 million
Jul 28 $ 1.22
-23.26%
$ 801.07 million $ 1.01 billion
Jul 21 $ 1.57
-14.40%
$ 1.05 billion $ 1.45 billion
Jul 14 $ 1.78
+3.84%
$ 1.2 billion $ 1.72 billion
Jul 7 $ 1.71
+10.21%
$ 1.12 billion $ 1.22 billion
Jun 30 $ 1.55
-4.68%
$ 1.02 billion $ 1.04 billion
Jun 23 $ 1.52
+10.66%
$ 1.06 billion $ 1.33 billion
Jun 16 $ 1.4
-24.33%
$ 899.16 million $ 1.19 billion
Jun 9 $ 1.81
-0.65%
$ 1.21 billion $ 1.6 billion
Jun 2 $ 1.83
-11.46%
$ 1.2 billion $ 1.64 billion
May 26 $ 2.07
+1.57%
$ 1.35 billion $ 2.66 billion
May 19 $ 2.01
-1.20%
$ 1.33 billion $ 2.04 billion
May 12 $ 1.69
-13.24%
$ 1.33 billion $ 1.77 billion
May 5 $ 2.01
+22.41%
$ 1.27 billion $ 3.08 billion
Download