Terra Virtua Kolect Historical Data

TVK Page 13
Download
Date Close Price change Market cap Trading volume
Sep 2, 2024 $ 0.111
+8.60%
$ 133.55 million $ 667,106
Sep 1, 2024 $ 0.102
-7.89%
$ 122.98 million $ 95,646
Aug 31, 2024 $ 0.111
-0.31%
$ 133.51 million $ 66,272
Aug 30, 2024 $ 0.112
-2.96%
$ 133.93 million $ 48,322
Aug 29, 2024 $ 0.115
+4.24%
$ 138 million $ 119,224
Aug 28, 2024 $ 0.11
-8.31%
$ 132.38 million $ 114,561
Aug 27, 2024 $ 0.12
-8.57%
$ 143.4 million $ 225,162
Aug 26, 2024 $ 0.132
+4.83%
$ 157.91 million $ 575,374
Aug 25, 2024 $ 0.126
+2.82%
$ 150.64 million $ 297,591
Aug 24, 2024 $ 0.122
+3.04%
$ 146.51 million $ 630,735
Aug 23, 2024 $ 0.118
-8.22%
$ 142.18 million $ 1.8 million
Aug 22, 2024 $ 0.125
+28.15%
$ 150.47 million $ 1.42 million
Aug 21, 2024 $ 0.0979
+1.29%
$ 117.53 million $ 224,903
Aug 20, 2024 $ 0.0967
-4.74%
$ 116.03 million $ 82,334
Aug 19, 2024 $ 0.101
-4.37%
$ 121.19 million $ 331,945
Aug 18, 2024 $ 0.105
+14.03%
$ 125.89 million $ 804,693
Aug 17, 2024 $ 0.092
+4.06%
$ 110.4 million $ 600,566
Aug 16, 2024 $ 0.0884
-1.44%
$ 106.09 million $ 16,370
Aug 15, 2024 $ 0.0897
-1.89%
$ 107.64 million $ 46,109
Aug 14, 2024 $ 0.0914
-6.74%
$ 109.72 million $ 34,244
Aug 13, 2024 $ 0.098
-0.76%
$ 117.65 million $ 44,046
Aug 12, 2024 $ 0.0988
-7.36%
$ 118.55 million $ 112,567
Aug 11, 2024 $ 0.106
+8.54%
$ 127.63 million $ 294,872
Aug 10, 2024 $ 0.098
+0.86%
$ 117.59 million $ 21,729
Aug 9, 2024 $ 0.0972
-4.75%
$ 116.58 million $ 77,623
Aug 8, 2024 $ 0.102
+11.94%
$ 122.4 million $ 92,623
Aug 7, 2024 $ 0.0911
-11.84%
$ 109.35 million $ 123,415
Aug 6, 2024 $ 0.103
+23.57%
$ 124.02 million $ 464,063
Aug 5, 2024 $ 0.0836
-11.62%
$ 100.37 million $ 299,565
Aug 4, 2024 $ 0.0946
-6.31%
$ 113.56 million $ 109,910
Aug 3, 2024 $ 0.101
-6.29%
$ 121.22 million $ 70,101
Aug 2, 2024 $ 0.108
-8.96%
$ 129.1 million $ 119,824
Aug 1, 2024 $ 0.118
-5.40%
$ 141.81 million $ 399,723
Jul 31, 2024 $ 0.125
+6.08%
$ 149.9 million $ 383,281
Jul 30, 2024 $ 0.1
-22.00%
$ 120.59 million $ 7,221
Jul 29, 2024 $ 0.129
+1.67%
$ 154.64 million $ 143,128
Jul 28, 2024 $ 0.127
-2.68%
$ 152.14 million $ 117,462
Jul 27, 2024 $ 0.13
+1.53%
$ 156.34 million $ 195,711
Jul 26, 2024 $ 0.128
+3.19%
$ 153.97 million $ 162,063
Jul 25, 2024 $ 0.124
-1.30%
$ 148.56 million $ 155,072
Jul 24, 2024 $ 0.125
-3.58%
$ 150.58 million $ 177,658
Jul 23, 2024 $ 0.13
-5.25%
$ 156.17 million $ 212,270
Jul 22, 2024 $ 0.137
-3.11%
$ 164.81 million $ 181,713
Jul 21, 2024 $ 0.142
+0.04%
$ 170.11 million $ 214,943
Jul 20, 2024 $ 0.199
+0.35%
$ 238.6 million $ 5,601
Jul 19, 2024 $ 0.198
+52.94%
$ 237.77 million $ 2,763
Jul 18, 2024 $ 0.129
+0.78%
$ 155.25 million $ 201,051
Jul 17, 2024 $ 0.129
-3.87%
$ 154.73 million $ 375,230
Jul 16, 2024 $ 0.134
-2.60%
$ 160.41 million $ 707,178
Jul 15, 2024 $ 0.137
+3.47%
$ 164.7 million $ 510,706