Terra Virtua Kolect Historical Data

TVK Page 16
Download
Date Close Price change Market cap Trading volume
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
May 25, 2024 $ 0.192
+3.03%
$ 229.81 million $ 155,092
May 24, 2024 $ 0.186
+3.07%
$ 223.05 million $ 230,880
May 23, 2024 $ 0.18
-2.75%
$ 216.41 million $ 211,484
May 22, 2024 $ 0.185
-8.02%
$ 222.54 million $ 400,475
May 21, 2024 $ 0.202
+3.98%
$ 241.94 million $ 452,675
May 20, 2024 $ 0.194
+7.07%
$ 232.67 million $ 322,267
May 19, 2024 $ 0.181
-1.84%
$ 217.32 million $ 154,063
May 18, 2024 $ 0.184
-3.29%
$ 221.39 million $ 100,915
May 17, 2024 $ 0.191
+0.89%
$ 228.91 million $ 309,244
May 16, 2024 $ 0.189
+0.22%
$ 226.88 million $ 443,733
May 15, 2024 $ 0.189
+16.51%
$ 226.38 million $ 397,145
May 14, 2024 $ 0.137
-20.10%
$ 163.81 million $ 17,298
May 13, 2024 $ 0.171
+1.89%
$ 205.03 million $ 510,918
May 12, 2024 $ 0.168
-2.72%
$ 201.22 million $ 205,419
May 11, 2024 $ 0.172
-1.68%
$ 206.86 million $ 115,266
May 10, 2024 $ 0.175
-5.83%
$ 210.4 million $ 149,639
May 9, 2024 $ 0.186
+1.87%
$ 223.42 million $ 230,527
May 8, 2024 $ 0.183
-1.03%
$ 219.34 million $ 247,224
May 7, 2024 $ 0.185
-4.97%
$ 221.62 million $ 153,254
May 6, 2024 $ 0.194
+1.50%
$ 233.21 million $ 333,668
May 5, 2024 $ 0.191
+2.13%
$ 229.77 million $ 440,781
May 4, 2024 $ 0.187
+0.67%
$ 224.99 million $ 272,740
May 3, 2024 $ 0.186
+4.30%
$ 223.5 million $ 378,549
May 2, 2024 $ 0.179
-5.92%
$ 214.29 million $ 1.33 million
May 1, 2024 $ 0.185
+12.07%
$ 227.76 million $ 426,907
Apr 30, 2024 $ 0.165
-5.74%
$ 198.21 million $ 177,011
Apr 29, 2024 $ 0.175
-1.81%
$ 210.29 million $ 357,158
Apr 28, 2024 $ 0.178
-4.47%
$ 214.16 million $ 418,503
Apr 27, 2024 $ 0.187
-6.00%
$ 224.18 million $ 266,118
Apr 26, 2024 $ 0.199
-8.16%
$ 238.49 million $ 543,662
Apr 25, 2024 $ 0.216
+20.90%
$ 259.64 million $ 1.95 million
Apr 24, 2024 $ 0.179
-6.68%
$ 214.76 million $ 277,113
Apr 23, 2024 $ 0.192
-3.83%
$ 230.13 million $ 221,226
Apr 22, 2024 $ 0.199
-1.96%
$ 239.3 million $ 405,169
Apr 21, 2024 $ 0.203
+1.30%
$ 244.1 million $ 1.4 million
Apr 20, 2024 $ 0.201
+25.42%
$ 240.96 million $ 1.25 million