VIRGEN by Virtuals Historical Data

VIRGEN
Download
Date Close Price change Market cap Trading volume
Today $ 0.000245
-2.85%
$ 225,479 $ 5,187
Yesterday $ 0.000262
-8.79%
$ 235,478 $ 4,654
May 9, 2026 $ 0.0003
+3.01%
$ -- $ 3,022
May 8, 2026 $ 0.000276
-6.14%
$ -- $ 396
May 7, 2026 $ 0.000277
-1.44%
$ -- $ 4,449
May 6, 2026 $ 0.000291
+15.89%
$ 261,527 $ 5,577
May 5, 2026 $ 0.000254
+5.76%
$ 227,982 $ 1,162
May 4, 2026 $ 0.000239
+0.84%
$ 214,762 $ 3,666
May 3, 2026 $ 0.000225
-8.90%
$ -- $ 5,284
May 2, 2026 $ 0.000247
+90.29%
$ 222,343 $ 537
May 1, 2026 $ 0.00013
-36.75%
$ 116,842 $ 0
Apr 30, 2026 $ 0.000204
+0.01%
$ 183,726 $ 222
Apr 29, 2026 $ 0.00021
+0.00%
$ -- $ 2,028
Apr 28, 2026 $ 0.000206
-9.01%
$ 185,513 $ 2,590
Apr 27, 2026 $ 0.000227
-0.67%
$ 203,638 $ 1,244
Apr 26, 2026 $ 0.00024
+1.88%
$ 216,026 $ 795
Apr 25, 2026 $ 0.00023
-5.83%
$ -- $ 1,088
Apr 24, 2026 $ 0.000245
-0.74%
$ -- $ 628
Apr 23, 2026 $ 0.000235
-0.07%
$ -- $ 1,349
Apr 22, 2026 $ 0.000234
-4.68%
$ 210,229 $ 1,125
Apr 21, 2026 $ 0.000233
-4.00%
$ 209,013 $ 701
Apr 20, 2026 $ 0.000245
-1.73%
$ -- $ 489
Apr 19, 2026 $ 0.000249
+0.00%
$ -- $ 150
Apr 18, 2026 $ 0.000263
-0.04%
$ -- $ 247
Apr 17, 2026 $ 0.00028
+0.91%
$ 251,316 $ 1,627
Apr 16, 2026 $ 0.000267
+8.73%
$ 239,653 $ 2,934
Apr 15, 2026 $ 0.000237
+0.04%
$ -- $ 353
Apr 14, 2026 $ 0.000244
-0.87%
$ -- $ 3,318
Apr 13, 2026 $ 0.000247
+11.26%
$ 219,344 $ 3,301
Apr 12, 2026 $ 0.000237
-1.15%
$ -- $ 785
Apr 11, 2026 $ 0.000247
+1.87%
$ 219,820 $ 1,055
Apr 10, 2026 $ 0.000249
+1.76%
$ 221,243 $ 1,740
Apr 9, 2026 $ 0.000249
+0.00%
$ 221,352 $ 1,178
Apr 8, 2026 $ 0.000271
+1.86%
$ 241,094 $ 967
Apr 6, 2026 $ 0.000245
+5.14%
$ 215,029 $ 1,333
Apr 5, 2026 $ 0.000215
+0.26%
$ 188,642 $ 290
Apr 3, 2026 $ 0.00023
+0.00%
$ -- $ 1,331
Apr 2, 2026 $ 0.000227
-0.07%
$ -- $ 2,354
Apr 1, 2026 $ 0.000258
+0.00%
$ -- $ 180
Mar 31, 2026 $ 0.000236
+0.00%
$ -- $ 18
Mar 29, 2026 $ 0.000238
-8.68%
$ 207,968 $ 2,524
Mar 27, 2026 $ 0.000265
+0.00%
$ -- $ 38
Mar 26, 2026 $ 0.00028
-0.70%
$ -- $ 4,543
Mar 25, 2026 $ 0.00031
-7.38%
$ -- $ 2,881
Mar 24, 2026 $ 0.000304
+6.20%
$ -- $ 1,460
Mar 23, 2026 $ 0.000288
+0.45%
$ -- $ 1,270
Mar 22, 2026 $ 0.000269
-8.41%
$ 235,486 $ 1,243
Mar 20, 2026 $ 0.000325
+0.61%
$ -- $ 358
Mar 19, 2026 $ 0.000309
-6.89%
$ -- $ 706
Mar 18, 2026 $ 0.00035
+0.00%
$ -- $ 590
Download