Terra Virtua Kolect Historical Data

TVK Page 11
Download
Date Close Price change Market cap Trading volume
Dec 11, 2024 $ 0.146
+6.10%
$ 175.76 million $ 163,856
Dec 10, 2024 $ 0.139
-0.91%
$ 167.09 million $ 462,726
Dec 9, 2024 $ 0.141
-15.49%
$ 169.56 million $ 305,119
Dec 8, 2024 $ 0.167
+3.64%
$ 200.71 million $ 12,380
Dec 7, 2024 $ 0.163
-4.35%
$ 195.09 million $ 527,494
Dec 6, 2024 $ 0.17
+1.72%
$ 203.5 million $ 244,515
Dec 5, 2024 $ 0.167
-1.52%
$ 200.03 million $ 537,923
Dec 4, 2024 $ 0.169
+4.39%
$ 203.13 million $ 387,756
Dec 3, 2024 $ 0.162
+7.78%
$ 194.59 million $ 642,698
Dec 2, 2024 $ 0.15
+2.56%
$ 180.55 million $ 730,222
Dec 1, 2024 $ 0.147
+0.97%
$ 175.81 million $ 228,191
Nov 30, 2024 $ 0.147
+10.99%
$ 176.25 million $ 45,493
Nov 29, 2024 $ 0.132
+3.12%
$ 158.69 million $ 51,796
Nov 28, 2024 $ 0.131
-7.21%
$ 157.34 million $ 31,157
Nov 27, 2024 $ 0.141
+6.56%
$ 169.79 million $ 57,388
Nov 26, 2024 $ 0.133
+5.01%
$ 158.25 million $ 90,990
Nov 25, 2024 $ 0.127
-2.35%
$ 151.91 million $ 76,841
Nov 24, 2024 $ 0.131
+8.57%
$ 157.5 million $ 74,920
Nov 23, 2024 $ 0.121
+8.43%
$ 144.85 million $ 118,521
Nov 22, 2024 $ 0.112
+7.90%
$ 134.3 million $ 41,884
Nov 21, 2024 $ 0.104
+11.41%
$ 124.48 million $ 70,033
Nov 20, 2024 $ 0.0931
-3.89%
$ 111.68 million $ 27,418
Nov 19, 2024 $ 0.0968
-6.09%
$ 116.17 million $ 13,552
Nov 18, 2024 $ 0.103
+7.92%
$ 123.57 million $ 23,731
Nov 17, 2024 $ 0.0953
-7.60%
$ 114.41 million $ 18,004
Nov 16, 2024 $ 0.103
+1.25%
$ 123.69 million $ 87,171
Nov 15, 2024 $ 0.102
+7.79%
$ 122.09 million $ 30,589
Nov 14, 2024 $ 0.0942
-8.35%
$ 113.09 million $ 31,677
Nov 13, 2024 $ 0.103
-5.98%
$ 123.4 million $ 54,078
Nov 12, 2024 $ 0.109
-7.06%
$ 131.29 million $ 73,111
Nov 11, 2024 $ 0.115
+22.17%
$ 137.53 million $ 181,534
Nov 10, 2024 $ 0.095
+1.65%
$ 114 million $ 44,634
Nov 9, 2024 $ 0.0948
-3.96%
$ 113.8 million $ 62,212
Nov 8, 2024 $ 0.102
-12.08%
$ 121.89 million $ 180,140
Nov 7, 2024 $ 0.117
+47.22%
$ 140.7 million $ 240,069
Nov 6, 2024 $ 0.0796
+11.23%
$ 95.57 million $ 17,059
Nov 5, 2024 $ 0.0716
-0.81%
$ 85.88 million $ 22,021
Nov 4, 2024 $ 0.0721
-5.23%
$ 86.57 million $ 20,911
Nov 3, 2024 $ 0.0765
+9.13%
$ 91.8 million $ 18,953
Nov 2, 2024 $ 0.0701
-6.41%
$ 84.12 million $ 2,939
Nov 1, 2024 $ 0.0749
+0.93%
$ 89.93 million $ 5,839
Oct 31, 2024 $ 0.0743
-6.00%
$ 89.12 million $ 1,102
Oct 30, 2024 $ 0.079
-6.54%
$ 94.82 million $ 6,353
Oct 29, 2024 $ 0.0845
+11.52%
$ 101.44 million $ 3,674
Oct 28, 2024 $ 0.0758
-6.33%
$ 90.93 million $ 1,280
Oct 27, 2024 $ 0.0809
+3.55%
$ 97.08 million $ 990
Oct 26, 2024 $ 0.0781
-6.41%
$ 93.74 million $ 890
Oct 25, 2024 $ 0.083
-4.04%
$ 99.56 million $ 2,275
Oct 24, 2024 $ 0.0847
+69.45%
$ 101.67 million $ 146
Oct 23, 2024 $ 0.05
+0.00%
$ 60 million $ 314