VIRGEN by Virtuals Historical Data

VIRGEN Page 4
Download
Date Close Price change Market cap Trading volume
Dec 22, 2025 $ 0.000331
-9.35%
$ 287,687 $ 23,023
Dec 21, 2025 $ 0.000353
+0.11%
$ 307,488 $ 22,229
Dec 20, 2025 $ 0.000359
+16.10%
$ 308,082 $ 20,301
Dec 19, 2025 $ 0.00031
+18.54%
$ 267,287 $ 6,836
Dec 18, 2025 $ 0.000262
-13.90%
$ 226,111 $ 47,108
Dec 17, 2025 $ 0.000309
-8.16%
$ 266,454 $ 53,767
Dec 16, 2025 $ 0.000336
+1.81%
$ 288,985 $ 55,663
Dec 15, 2025 $ 0.00033
-3.61%
$ 283,450 $ 54,307
Dec 14, 2025 $ 0.000338
-24.47%
$ 290,578 $ 52,914
Dec 13, 2025 $ 0.000449
+23.67%
$ 384,123 $ 57,218
Dec 12, 2025 $ 0.000345
-4.48%
$ 296,723 $ 15,099
Dec 11, 2025 $ 0.000362
+1.51%
$ 310,628 $ 15,138
Dec 10, 2025 $ 0.000356
-14.16%
$ 305,582 $ 11,666
Dec 9, 2025 $ 0.000413
+5.37%
$ 353,871 $ 9,127
Dec 8, 2025 $ 0.000391
+0.73%
$ 334,928 $ 8,057
Dec 7, 2025 $ 0.000388
-1.40%
$ 332,491 $ 7,371
Dec 6, 2025 $ 0.000395
+2.87%
$ 338,662 $ 3,263
Dec 5, 2025 $ 0.000389
-7.89%
$ 333,113 $ 2,253
Dec 4, 2025 $ 0.000422
-8.17%
$ 361,401 $ 564
Dec 3, 2025 $ 0.000453
+4.06%
$ 388,209 $ 88,637
Nov 18, 2025 $ 0.000715
+0.00%
$ -- $ 3
Nov 17, 2025 $ 0.000715
-17.85%
$ 588,550 $ 3
Nov 16, 2025 $ 0.00087
+13.88%
$ 716,475 $ 4
Nov 15, 2025 $ 0.00087
-0.09%
$ 716,707 $ 11
Nov 14, 2025 $ 0.000921
-5.03%
$ 717,388 $ 39
Nov 13, 2025 $ 0.00087
-1.58%
$ 712,959 $ 35
Nov 12, 2025 $ 0.000922
+3.94%
$ 756,246 $ 92
Nov 11, 2025 $ 0.000887
-21.27%
$ 726,912 $ 43
Nov 10, 2025 $ 0.00113
+2.99%
$ 921,453 $ 190
Nov 9, 2025 $ 0.00109
+11.55%
$ 893,074 $ 183
Nov 8, 2025 $ 0.000981
-18.71%
$ 800,143 $ 153
Nov 7, 2025 $ 0.00123
+60.96%
$ 1 million $ 293
Nov 6, 2025 $ 0.000764
-12.19%
$ 616,829 $ 42
Nov 5, 2025 $ 0.00101
+6.09%
$ 814,329 $ 86
Nov 4, 2025 $ 0.000954
-21.51%
$ 766,742 $ 216
Nov 3, 2025 $ 0.00122
-29.20%
$ 976,564 $ 552
Nov 2, 2025 $ 0.00172
-26.42%
$ 1.37 million $ 479
Nov 1, 2025 $ 0.00191
+139.62%
$ 1.52 million $ 1,875
Oct 31, 2025 $ 0.000796
+11.71%
$ 636,093 $ 117
Oct 30, 2025 $ 0.00012
+0.00%
$ -- $ 0
Oct 29, 2025 $ 0.00012
+0.00%
$ 93,736 $ 0
Oct 25, 2025 $ 0.00138
-12.27%
$ -- $ 35
Oct 8, 2025 $ 0.000448
-6.09%
$ -- $ 2
Sep 27, 2025 $ 0.00239
+0.00%
$ -- $ 1
Sep 26, 2025 $ 0.00239
+512.82%
$ 1.72 million $ 1
Sep 25, 2025 $ 0.00039
-25.00%
$ 285,645 $ 153,091
Sep 24, 2025 $ 0.00052
+8.11%
$ 372,965 $ 156,330
Sep 23, 2025 $ 0.0005
-2.91%
$ 346,901 $ 152,595
Sep 22, 2025 $ 0.000498
+1.63%
$ 359,461 $ 153,672
Sep 21, 2025 $ 0.000506
-0.59%
$ 348,491 $ 150,075