Terra Virtua Kolect Historical Data

TVK Page 11
Download
Date Close Price change Market cap Trading volume
Feb 13, 2025 $ 0.0473
+0.97%
$ 56.75 million $ 17,999
Feb 12, 2025 $ 0.0468
+3.19%
$ 56.21 million $ 30,975
Feb 11, 2025 $ 0.0454
+1.33%
$ 54.44 million $ 16,455
Feb 10, 2025 $ 0.0445
+3.41%
$ 53.35 million $ 14,988
Feb 9, 2025 $ 0.0432
+2.42%
$ 51.85 million $ 5,333
Feb 8, 2025 $ 0.0422
+0.74%
$ 50.6 million $ 22,399
Feb 7, 2025 $ 0.0419
+1.87%
$ 50.23 million $ 12,284
Feb 6, 2025 $ 0.0411
-13.34%
$ 49.31 million $ 19,027
Feb 5, 2025 $ 0.0474
+6.14%
$ 56.89 million $ 6,871
Feb 4, 2025 $ 0.0447
-11.76%
$ 53.63 million $ 14,501
Feb 3, 2025 $ 0.0506
+2.83%
$ 60.75 million $ 68,680
Feb 2, 2025 $ 0.0492
-22.12%
$ 59.08 million $ 30,403
Feb 1, 2025 $ 0.0632
-11.58%
$ 75.89 million $ 21,183
Jan 31, 2025 $ 0.0715
+12.89%
$ 85.83 million $ 80,761
Jan 30, 2025 $ 0.0633
-0.81%
$ 76.01 million $ 155,180
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