Terra Virtua Kolect Historical Data

TVK Page 12
Download
Date Close Price change Market cap Trading volume
Oct 21, 2024 $ 0.0785
-17.64%
$ 94.14 million $ 1,949
Oct 20, 2024 $ 0.0961
+6.32%
$ 115.34 million $ 2,111
Oct 19, 2024 $ 0.0962
+6.44%
$ 115.43 million $ 839
Oct 18, 2024 $ 0.0904
+9.85%
$ 108.46 million $ 9,415
Oct 17, 2024 $ 0.0823
-4.97%
$ 98.71 million $ 1,159
Oct 16, 2024 $ 0.0865
-3.93%
$ 103.86 million $ 1,111
Oct 15, 2024 $ 0.09
-17.18%
$ 108.02 million $ 1,794
Oct 14, 2024 $ 0.112
+17.08%
$ 134.9 million $ 1,731
Oct 13, 2024 $ 0.0929
+6.56%
$ 111.46 million $ 1,092
Oct 12, 2024 $ 0.0883
-0.38%
$ 105.9 million $ 461
Oct 11, 2024 $ 0.0874
-0.16%
$ 104.86 million $ 21
Oct 10, 2024 $ 0.0875
+1.60%
$ 104.97 million $ 52
Oct 9, 2024 $ 0.0849
-7.08%
$ 101.83 million $ 967
Oct 8, 2024 $ 0.0914
-2.47%
$ 109.67 million $ 132
Oct 7, 2024 $ 0.0938
-1.85%
$ 112.51 million $ 102
Oct 6, 2024 $ 0.0955
-4.00%
$ 114.6 million $ 741
Oct 5, 2024 $ 0.0995
+7.38%
$ 119.37 million $ 4,191
Oct 4, 2024 $ 0.091
+643.10%
$ 109.19 million $ 427
Oct 3, 2024 $ 0.0122
+0.00%
$ 14.69 million $ 314
Oct 2, 2024 $ 0.0122
+0.00%
$ 14.69 million $ 322
Oct 1, 2024 $ 0.0122
+0.00%
$ 14.69 million $ 314
Sep 30, 2024 $ 0.0122
+0.00%
$ 14.69 million $ 314
Sep 29, 2024 $ 0.0122
+0.00%
$ 14.69 million $ 314
Sep 28, 2024 $ 0.0122
+0.00%
$ 14.69 million $ 314
Sep 27, 2024 $ 0.0122
+0.00%
$ 14.69 million $ 314
Sep 26, 2024 $ 0.0122
+0.00%
$ 14.69 million $ 314
Sep 25, 2024 $ 0.0122
+0.00%
$ 14.69 million $ 314
Sep 24, 2024 $ 0.0122
+0.00%
$ 14.69 million $ 314
Sep 23, 2024 $ 0.0122
+0.00%
$ 14.69 million $ 314
Sep 22, 2024 $ 0.0122
+0.00%
$ 14.69 million $ 314
Sep 21, 2024 $ 0.0122
+0.00%
$ 14.69 million $ 314
Sep 20, 2024 $ 0.0122
+0.00%
$ 14.69 million $ 314
Sep 19, 2024 $ 0.0122
+0.00%
$ 14.69 million $ 314
Sep 18, 2024 $ 0.0894
+630.17%
$ 107.28 million $ 4,844
Sep 17, 2024 $ 0.0122
-86.40%
$ 14.69 million $ 314
Sep 16, 2024 $ 0.0901
+80.22%
$ 108.13 million $ 2,205
Sep 15, 2024 $ 0.05
+0.00%
$ 60 million $ 314
Sep 14, 2024 $ 0.05
+0.00%
$ 60 million $ 322
Sep 13, 2024 $ 0.05
+0.00%
$ 60 million $ 314
Sep 12, 2024 $ 0.05
+0.00%
$ 60 million $ 314
Sep 11, 2024 $ 0.05
-54.20%
$ 60 million $ 31,430
Sep 10, 2024 $ 0.109
+1.07%
$ 131 million $ 41,737
Sep 9, 2024 $ 0.108
+2.49%
$ 129.61 million $ 110,716
Sep 8, 2024 $ 0.105
-0.28%
$ 126.47 million $ 159,130
Sep 7, 2024 $ 0.106
-0.68%
$ 127.04 million $ 289,557
Sep 6, 2024 $ 0.107
-2.48%
$ 127.91 million $ 273,306
Sep 5, 2024 $ 0.109
-5.56%
$ 131.16 million $ 72,937
Sep 4, 2024 $ 0.116
+5.82%
$ 138.89 million $ 169,672
Sep 3, 2024 $ 0.109
-1.72%
$ 131.25 million $ 345,374
Sep 2, 2024 $ 0.111
+8.60%
$ 133.55 million $ 667,106