Terra Virtua Kolect Historical Data

TVK Page 14
Download
Date Close Price change Market cap Trading volume
Jul 14, 2024 $ 0.133
-5.15%
$ 159.26 million $ 943,033
Jul 13, 2024 $ 0.14
+28.45%
$ 167.91 million $ 4.92 million
Jul 12, 2024 $ 0.109
+3.62%
$ 130.72 million $ 93,012
Jul 11, 2024 $ 0.105
-4.65%
$ 126.15 million $ 229,888
Jul 10, 2024 $ 0.11
-1.78%
$ 132.22 million $ 143,738
Jul 9, 2024 $ 0.112
+5.60%
$ 134.61 million $ 273,965
Jul 8, 2024 $ 0.106
-2.63%
$ 127.48 million $ 157,570
Jul 7, 2024 $ 0.109
-4.12%
$ 130.91 million $ 194,419
Jul 6, 2024 $ 0.114
+9.98%
$ 136.53 million $ 171,408
Jul 5, 2024 $ 0.103
-6.25%
$ 124.15 million $ 465,399
Jul 4, 2024 $ 0.11
-11.06%
$ 132.42 million $ 214,848
Jul 3, 2024 $ 0.124
-9.44%
$ 148.89 million $ 275,720
Jul 2, 2024 $ 0.137
+1.47%
$ 164.41 million $ 164,287
Jul 1, 2024 $ 0.135
-0.71%
$ 162.02 million $ 377,910
Jun 30, 2024 $ 0.136
+7.20%
$ 163.19 million $ 142,777
Jun 29, 2024 $ 0.127
-5.89%
$ 152.23 million $ 118,227
Jun 28, 2024 $ 0.135
-5.99%
$ 161.76 million $ 109,971
Jun 27, 2024 $ 0.143
+1.55%
$ 172.07 million $ 98,948
Jun 26, 2024 $ 0.141
-4.83%
$ 169.44 million $ 214,823
Jun 25, 2024 $ 0.148
+5.32%
$ 178.04 million $ 191,955
Jun 24, 2024 $ 0.141
+1.88%
$ 169.04 million $ 239,177
Jun 23, 2024 $ 0.138
-7.15%
$ 165.92 million $ 383,592
Jun 22, 2024 $ 0.148
+6.60%
$ 178.1 million $ 305,129
Jun 21, 2024 $ 0.139
-2.75%
$ 167.08 million $ 263,908
Jun 20, 2024 $ 0.143
-0.79%
$ 171.81 million $ 231,106
Jun 19, 2024 $ 0.145
+1.41%
$ 173.54 million $ 171,826
Jun 18, 2024 $ 0.143
-9.91%
$ 171.14 million $ 474,561
Jun 17, 2024 $ 0.158
-10.20%
$ 190.07 million $ 372,477
Jun 16, 2024 $ 0.176
+0.63%
$ 211.39 million $ 144,718
Jun 15, 2024 $ 0.175
+1.45%
$ 210.06 million $ 216,373
Jun 14, 2024 $ 0.173
+2.19%
$ 207.06 million $ 370,269
Jun 13, 2024 $ 0.169
-7.56%
$ 202.63 million $ 384,587
Jun 12, 2024 $ 0.183
+12.03%
$ 219.26 million $ 317,870
Jun 11, 2024 $ 0.163
-4.52%
$ 195.71 million $ 585,116
Jun 10, 2024 $ 0.171
-7.14%
$ 204.98 million $ 263,173
Jun 9, 2024 $ 0.184
+0.62%
$ 220.73 million $ 223,801
Jun 8, 2024 $ 0.183
-8.11%
$ 219.36 million $ 561,500
Jun 7, 2024 $ 0.199
-11.69%
$ 238.72 million $ 808,122
Jun 6, 2024 $ 0.225
-3.83%
$ 270.31 million $ 219,775
Jun 5, 2024 $ 0.234
-1.20%
$ 281.08 million $ 554,952
Jun 4, 2024 $ 0.237
+8.11%
$ 284.45 million $ 1.29 million
Jun 3, 2024 $ 0.22
-0.36%
$ 263.89 million $ 512,088
Jun 2, 2024 $ 0.221
+0.98%
$ 264.85 million $ 1.11 million
Jun 1, 2024 $ 0.219
+11.78%
$ 262.31 million $ 363,660
May 31, 2024 $ 0.196
-3.06%
$ 234.65 million $ 193,706
May 30, 2024 $ 0.202
+4.22%
$ 242.05 million $ 204,905
May 29, 2024 $ 0.194
-3.15%
$ 232.25 million $ 547,588
May 28, 2024 $ 0.2
-6.14%
$ 239.8 million $ 424,635
May 27, 2024 $ 0.213
+9.61%
$ 255.47 million $ 744,980
May 26, 2024 $ 0.194
+1.45%
$ 233.14 million $ 234,295