VIRGEN by Virtuals Historical Data

VIRGEN Page 5
Download
Date Close Price change Market cap Trading volume
Sep 20, 2025 $ 0.000545
-5.55%
$ 353,628 $ 153,196
Sep 19, 2025 $ 0.000577
-13.75%
$ 394,271 $ 152,265
Sep 18, 2025 $ 0.000667
-0.15%
$ 466,671 $ 152,055
Sep 17, 2025 $ 0.000684
+11.37%
$ 477,230 $ 159,949
Sep 16, 2025 $ 0.000618
-13.68%
$ 436,836 $ 157,573
Sep 15, 2025 $ 0.000724
-5.24%
$ 515,244 $ 153,716
Sep 14, 2025 $ 0.000739
-3.04%
$ 545,529 $ 151,491
Sep 13, 2025 $ 0.000761
-3.17%
$ 541,681 $ 158,898
Sep 12, 2025 $ 0.000786
-6.66%
$ 559,385 $ 153,268
Sep 11, 2025 $ 0.000841
+1.97%
$ 597,671 $ 3,041
Sep 10, 2025 $ 0.000826
+0.72%
$ 585,530 $ 4,629
Sep 9, 2025 $ 0.00082
-15.66%
$ 577,810 $ 5,313
Sep 8, 2025 $ 0.000971
+12.19%
$ 683,542 $ 2,732
Sep 7, 2025 $ 0.000865
-1.41%
$ 607,794 $ 1,914
Sep 6, 2025 $ 0.000877
+2.43%
$ 614,592 $ 4,325
Sep 5, 2025 $ 0.000856
+2.18%
$ 599,720 $ 4,983
Sep 4, 2025 $ 0.000833
-7.05%
$ 586,824 $ 2,663
Sep 3, 2025 $ 0.000903
+6.79%
$ 628,633 $ 4,167
Sep 2, 2025 $ 0.000841
+5.39%
$ 591,587 $ 221,375
Sep 1, 2025 $ 0.000795
-17.02%
$ 555,254 $ 529,743
Aug 31, 2025 $ 0.000926
+10.76%
$ 672,134 $ 347,919
Aug 30, 2025 $ 0.000836
+5.30%
$ 584,652 $ 373,851
Aug 29, 2025 $ 0.000794
-16.50%
$ 554,340 $ 598,847
Aug 28, 2025 $ 0.000953
+1.90%
$ 665,163 $ 379,007
Aug 27, 2025 $ 0.000937
-7.03%
$ 646,875 $ 485,564
Aug 26, 2025 $ 0.00103
+20.66%
$ 700,100 $ 434,855
Aug 25, 2025 $ 0.000837
-16.04%
$ 578,908 $ 614,028
Aug 24, 2025 $ 0.000977
-7.31%
$ 674,832 $ 598,369
Aug 23, 2025 $ 0.00106
-23.48%
$ 718,880 $ 438,907
Aug 22, 2025 $ 0.00136
-5.14%
$ 940,571 $ 849,299
Aug 21, 2025 $ 0.00145
-30.59%
$ 977,382 $ 418,163
Aug 20, 2025 $ 0.00215
+14.02%
$ 1.41 million $ 434,553
Aug 19, 2025 $ 0.00225
+2.99%
$ 1.26 million $ 470,038
Aug 18, 2025 $ 0.00218
+8.12%
$ 1.45 million $ 423,628
Aug 17, 2025 $ 0.00201
+89.05%
$ 1.35 million $ 369,172
Aug 16, 2025 $ 0.00106
+5.67%
$ 710,608 $ 393,121
Aug 15, 2025 $ 0.00101
+1.11%
$ 673,116 $ 527,517
Aug 14, 2025 $ 0.001
-17.31%
$ 663,082 $ 815,429
Aug 13, 2025 $ 0.00121
+7.54%
$ 810,190 $ 622,913
Aug 12, 2025 $ 0.00113
-13.64%
$ 738,872 $ 479,918
Aug 11, 2025 $ 0.00131
-14.94%
$ 855,596 $ 627,982
Aug 10, 2025 $ 0.00153
+0.32%
$ 1.01 million $ 773,426
Aug 9, 2025 $ 0.00153
+4.53%
$ 1 million $ 848,592
Aug 8, 2025 $ 0.00155
+25.10%
$ 1.02 million $ 1 million
Aug 7, 2025 $ 0.00109
+16.73%
$ 714,707 $ 739,742
Aug 6, 2025 $ 0.000934
+13.10%
$ 612,288 $ 659,165
Aug 5, 2025 $ 0.000823
-5.77%
$ 539,684 $ 823,166
Aug 4, 2025 $ 0.000874
+18.52%
$ 572,701 $ 690,669
Aug 3, 2025 $ 0.000738
-1.69%
$ 483,505 $ 740,630
Aug 2, 2025 $ 0.000751
-4.14%
$ 470,253 $ 3.08 million