Terra Virtua Kolect Historical Data

TVK Page 12
Download
Date Close Price change Market cap Trading volume
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
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