VIRGEN by Virtuals Historical Data

VIRGEN Page 2
Download
Date Close Price change Market cap Trading volume
Jun 10, 2026 $ 0.000148
+0.55%
$ -- $ 657
Jun 9, 2026 $ 0.000156
+29.84%
$ -- $ 226
Jun 8, 2026 $ 0.000164
+3.08%
$ 148,771 $ 347
Jun 7, 2026 $ 0.000159
+1.78%
$ 144,434 $ 134
Jun 6, 2026 $ 0.00015
-0.47%
$ -- $ 1,236
Jun 5, 2026 $ 0.000149
-6.20%
$ 134,938 $ 274
Jun 4, 2026 $ 0.000183
+10.50%
$ -- $ 5,167
Jun 3, 2026 $ 0.000179
-5.28%
$ 161,889 $ 1,996
Jun 2, 2026 $ 0.000187
-2.26%
$ 169,239 $ 347
Jun 1, 2026 $ 0.000198
+10.12%
$ 179,503 $ 1,237
May 31, 2026 $ 0.000184
-0.09%
$ -- $ 1,332
May 30, 2026 $ 0.000179
-2.46%
$ 162,112 $ 913
May 29, 2026 $ 0.000191
-0.02%
$ 172,004 $ 208
May 28, 2026 $ 0.000188
+1.35%
$ 169,124 $ 1,050
May 27, 2026 $ 0.000197
-11.69%
$ 176,936 $ 3,303
May 26, 2026 $ 0.000228
-5.18%
$ 204,551 $ 3,206
May 25, 2026 $ 0.000236
+1.15%
$ -- $ 5,561
May 24, 2026 $ 0.000239
+4.53%
$ 214,859 $ 11,873
May 23, 2026 $ 0.000229
+2.38%
$ 205,728 $ 2,700
May 22, 2026 $ 0.000226
+6.52%
$ 203,379 $ 1,090
May 21, 2026 $ 0.000207
+0.07%
$ -- $ 431
May 20, 2026 $ 0.00021
-0.87%
$ -- $ 222
May 19, 2026 $ 0.000205
-2.09%
$ 184,242 $ 318
May 18, 2026 $ 0.000209
+1.13%
$ 188,267 $ 607
May 17, 2026 $ 0.000217
-1.49%
$ 195,175 $ 1,343
May 16, 2026 $ 0.000188
-7.65%
$ 169,238 $ 3,239
May 15, 2026 $ 0.000213
+4.85%
$ 191,634 $ 2,007
May 14, 2026 $ 0.000205
+1.13%
$ 184,603 $ 1,219
May 13, 2026 $ 0.000204
-10.66%
$ 183,279 $ 1,779
May 12, 2026 $ 0.000227
-4.79%
$ 204,386 $ 2,020
May 11, 2026 $ 0.000248
-0.73%
$ 223,067 $ 1,761
May 10, 2026 $ 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