VIRGEN by Virtuals Historical Data

VIRGEN Page 2
Download
Date Close Price change Market cap Trading volume
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
Mar 17, 2026 $ 0.00035
-1.23%
$ 305,337 $ 574
Mar 16, 2026 $ 0.000363
+7.56%
$ 316,912 $ 150
Mar 15, 2026 $ 0.000331
-0.66%
$ 288,518 $ 806
Mar 14, 2026 $ 0.000316
-0.22%
$ 275,822 $ 213
Mar 13, 2026 $ 0.000345
+8.76%
$ -- $ 88
Mar 12, 2026 $ 0.000304
-0.12%
$ 276,892 $ 271
Mar 11, 2026 $ 0.000317
+0.09%
$ -- $ 219
Mar 10, 2026 $ 0.000316
+4.88%
$ -- $ 3
Mar 9, 2026 $ 0.0003
+7.37%
$ 261,612 $ 863
Mar 8, 2026 $ 0.000295
+1.60%
$ -- $ 1,456
Mar 7, 2026 $ 0.000303
-1.02%
$ -- $ 715
Mar 6, 2026 $ 0.00031
-6.50%
$ -- $ 328
Mar 5, 2026 $ 0.000344
-1.13%
$ 300,097 $ 831
Mar 4, 2026 $ 0.000351
+1.56%
$ 305,831 $ 799
Mar 3, 2026 $ 0.000336
-0.92%
$ -- $ 82
Mar 2, 2026 $ 0.000133
-57.00%
$ 115,997 $ 0.001
Mar 1, 2026 $ 0.000316
-2.93%
$ 275,693 $ 255
Feb 28, 2026 $ 0.000322
+8.50%
$ 280,843 $ 804
Feb 27, 2026 $ 0.000312
+0.07%
$ -- $ 48
Feb 25, 2026 $ 0.000321
+0.00%
$ -- $ 53
Feb 23, 2026 $ 0.00027
+1.55%
$ 233,464 $ 56
Feb 22, 2026 $ 0.000275
-0.46%
$ 237,909 $ 242
Feb 21, 2026 $ 0.00029
-0.90%
$ 251,321 $ 4
Feb 20, 2026 $ 0.000292
+0.00%
$ 252,523 $ 1,170
Feb 18, 2026 $ 0.000289
-1.79%
$ 249,859 $ 185
Feb 17, 2026 $ 0.000298
-3.19%
$ 258,323 $ 575
Feb 16, 2026 $ 0.000305
+1.71%
$ 263,754 $ 37
Feb 15, 2026 $ 0.000298
-7.88%
$ 258,183 $ 265
Feb 14, 2026 $ 0.000328
+19.13%
$ 283,395 $ 3,828