Virtuals Index Historical Data

VTF Page 3
Download
Date Close Price change Market cap Trading volume
Dec 9, 2025 $ 0.534
+5.67%
$ 35,834 $ 23,676
Dec 8, 2025 $ 0.506
-1.46%
$ 34,121 $ 15,908
Dec 7, 2025 $ 0.511
+0.42%
$ 34,507 $ 15,338
Dec 6, 2025 $ 0.512
-0.09%
$ 33,535 $ 11,779
Dec 5, 2025 $ 0.516
-7.73%
$ 32,031 $ 2,043
Dec 4, 2025 $ 0.556
-5.86%
$ 34,503 $ 313
Dec 3, 2025 $ 0.59
+1.19%
$ 36,648 $ 31,404
Dec 2, 2025 $ 0.561
+10.98%
$ 36,581 $ 15,573
Dec 1, 2025 $ 0.507
-8.21%
$ 32,643 $ 8,829
Nov 30, 2025 $ 0.561
+1.53%
$ 35,556 $ 14,574
Nov 29, 2025 $ 0.543
-0.46%
$ 34,636 $ 13,134
Nov 28, 2025 $ 0.562
-5.49%
$ 34,976 $ 10,065
Nov 27, 2025 $ 0.634
+7.25%
$ 38,204 $ 4,738
Nov 26, 2025 $ 0.579
+5.38%
$ 35,902 $ 2,040
Nov 25, 2025 $ 0.543
-7.56%
$ 34,044 $ 3,781
Nov 24, 2025 $ 0.589
+8.18%
$ 36,997 $ 185,943
Nov 23, 2025 $ 0.558
-1.82%
$ 33,061 $ 167,816
Nov 22, 2025 $ 0.552
+9.18%
$ 37,377 $ 160,664
Nov 21, 2025 $ 0.499
-20.67%
$ 33,584 $ 122,337
Nov 20, 2025 $ 0.641
-12.29%
$ 38,718 $ 117,275
Nov 19, 2025 $ 0.675
-12.49%
$ 40,681 $ 106,289
Nov 18, 2025 $ 0.752
-1.87%
$ 46,117 $ 102,535
Nov 17, 2025 $ 0.773
+0.28%
$ 49,350 $ 93,040
Nov 16, 2025 $ 0.752
-10.26%
$ 48,581 $ 76,073
Nov 15, 2025 $ 0.858
+1.15%
$ 54,111 $ 73,763
Nov 14, 2025 $ 0.851
-7.29%
$ 53,654 $ 67,976
Nov 13, 2025 $ 0.946
-5.37%
$ 60,804 $ 36,224
Nov 12, 2025 $ 1.04
-0.78%
$ -- $ 14,831
Nov 11, 2025 $ 1.03
+1.05%
$ 63,677 $ 1.22 million
Nov 10, 2025 $ 1.04
-2.72%
$ 61,163 $ 1.21 million
Nov 9, 2025 $ 1.06
+16.77%
$ 66,911 $ 1.23 million
Nov 8, 2025 $ 0.914
-9.31%
$ 56,606 $ 1.06 million
Nov 7, 2025 $ 1.02
+14.18%
$ 66,248 $ 1.11 million
Nov 6, 2025 $ 0.861
-9.47%
$ 55,113 $ 944,276
Nov 5, 2025 $ 0.976
+15.27%
$ -- $ 1.06 million
Nov 4, 2025 $ 0.82
-16.44%
$ 51,878 $ 927,151
Nov 3, 2025 $ 1
-4.84%
$ 64,090 $ 1.02 million
Nov 2, 2025 $ 1.05
-6.16%
$ 64,235 $ 1.05 million
Nov 1, 2025 $ 1.12
+14.09%
$ 64,362 $ 1.12 million
Oct 31, 2025 $ 0.985
-0.65%
$ 60,953 $ 983,568
Oct 30, 2025 $ 1.04
-10.08%
$ 65,481 $ 960,490
Oct 29, 2025 $ 1.16
-1.59%
$ 75,923 $ 1.05 million
Oct 28, 2025 $ 1.16
-3.23%
$ 76,205 $ 1.02 million
Oct 27, 2025 $ 1.18
+2.27%
$ 77,838 $ 1 million
Oct 26, 2025 $ 1.16
+6.09%
$ 76,361 $ 935,893
Oct 25, 2025 $ 1.09
+2.44%
$ 71,873 $ 839,605
Oct 24, 2025 $ 1.07
+16.90%
$ 70,425 $ 774,050
Oct 23, 2025 $ 0.907
+21.42%
$ 56,826 $ 607,691
Oct 22, 2025 $ 0.751
-14.12%
$ 46,665 $ 478,429
Oct 21, 2025 $ 0.905
+3.97%
$ 55,317 $ 525,701