Terra Virtua Kolect Historical Data

TVK Page 10
Download
Date Close Price change Market cap Trading volume
Jan 29, 2025 $ 0.0639
+2.29%
$ 76.64 million $ 148,872
Jan 28, 2025 $ 0.0628
-6.69%
$ 75.36 million $ 184,661
Jan 27, 2025 $ 0.0673
-9.57%
$ 80.75 million $ 319,033
Jan 26, 2025 $ 0.0744
-4.13%
$ 89.3 million $ 60,806
Jan 25, 2025 $ 0.0776
-0.23%
$ 93.15 million $ 16,360
Jan 24, 2025 $ 0.0778
-3.58%
$ 93.36 million $ 15,761
Jan 23, 2025 $ 0.0807
-1.77%
$ 96.83 million $ 142,264
Jan 22, 2025 $ 0.0822
-4.93%
$ 98.64 million $ 299,005
Jan 21, 2025 $ 0.0863
+0.91%
$ 103.58 million $ 217,422
Jan 20, 2025 $ 0.0856
-1.87%
$ 102.74 million $ 177,668
Jan 19, 2025 $ 0.0862
-9.54%
$ 103.5 million $ 184,278
Jan 18, 2025 $ 0.0955
-8.24%
$ 114.61 million $ 204,746
Jan 17, 2025 $ 0.104
+4.05%
$ 124.88 million $ 1.17 million
Jan 16, 2025 $ 0.1
-5.79%
$ 120.26 million $ 816,701
Jan 15, 2025 $ 0.106
+7.96%
$ 127.71 million $ 165,634
Jan 14, 2025 $ 0.0981
+3.12%
$ 117.75 million $ 49,033
Jan 13, 2025 $ 0.0949
-2.54%
$ 113.94 million $ 239,697
Jan 12, 2025 $ 0.0976
-3.74%
$ 117.12 million $ 91,552
Jan 11, 2025 $ 0.101
-2.02%
$ 121.7 million $ 82,469
Jan 10, 2025 $ 0.103
+6.71%
$ 124.06 million $ 110,374
Jan 9, 2025 $ 0.0968
-6.11%
$ 116.21 million $ 294,646
Jan 8, 2025 $ 0.103
-9.66%
$ 123.77 million $ 239,989
Jan 7, 2025 $ 0.114
-12.18%
$ 136.94 million $ 71,321
Jan 6, 2025 $ 0.13
-0.50%
$ 155.93 million $ 80,216
Jan 5, 2025 $ 0.131
-2.81%
$ 156.66 million $ 64,569
Jan 4, 2025 $ 0.134
+2.88%
$ 161.17 million $ 250,455
Jan 3, 2025 $ 0.13
+5.09%
$ 156.57 million $ 213,956
Jan 2, 2025 $ 0.124
+12.73%
$ 148.86 million $ 291,488
Jan 1, 2025 $ 0.11
+3.44%
$ 132.05 million $ 95,781
Dec 31, 2024 $ 0.106
-0.20%
$ 127.21 million $ 113,544
Dec 30, 2024 $ 0.106
-1.36%
$ 127.47 million $ 212,168
Dec 29, 2024 $ 0.108
-6.49%
$ 129.22 million $ 40,246
Dec 28, 2024 $ 0.115
+2.89%
$ 137.99 million $ 55,269
Dec 27, 2024 $ 0.112
+0.97%
$ 134.46 million $ 82,801
Dec 26, 2024 $ 0.111
-5.94%
$ 133.14 million $ 38,944
Dec 25, 2024 $ 0.118
-1.11%
$ 141.54 million $ 39,737
Dec 24, 2024 $ 0.119
+1.45%
$ 143.16 million $ 98,086
Dec 23, 2024 $ 0.118
+8.82%
$ 141.11 million $ 90,651
Dec 22, 2024 $ 0.108
-0.61%
$ 129.67 million $ 70,327
Dec 21, 2024 $ 0.109
-5.52%
$ 130.46 million $ 147,829
Dec 20, 2024 $ 0.115
+2.79%
$ 138.03 million $ 504,978
Dec 19, 2024 $ 0.112
-10.16%
$ 134.22 million $ 457,647
Dec 18, 2024 $ 0.125
-9.00%
$ 149.51 million $ 284,693
Dec 17, 2024 $ 0.137
-7.16%
$ 164.31 million $ 111,383
Dec 16, 2024 $ 0.147
-6.41%
$ 176.97 million $ 245,915
Dec 15, 2024 $ 0.158
+9.45%
$ 189.09 million $ 262,427
Dec 14, 2024 $ 0.144
-2.17%
$ 172.77 million $ 116,161
Dec 13, 2024 $ 0.149
-3.45%
$ 179.02 million $ 16,291
Dec 12, 2024 $ 0.155
+6.18%
$ 185.45 million $ 13,803
Dec 11, 2024 $ 0.146
+6.10%
$ 175.76 million $ 163,856