Terra Virtua Kolect Historical Data

TVK Page 16
Download
Date Close Price change Market cap Trading volume
Apr 5, 2024 $ 0.228
-6.87%
$ 274.15 million $ 740,011
Apr 4, 2024 $ 0.245
+9.88%
$ 294.38 million $ 1.8 million
Apr 3, 2024 $ 0.223
-5.30%
$ 267.9 million $ 826,723
Apr 2, 2024 $ 0.236
-9.37%
$ 282.9 million $ 1.37 million
Apr 1, 2024 $ 0.26
-7.94%
$ 312.16 million $ 1.15 million
Mar 31, 2024 $ 0.283
+2.30%
$ 339.08 million $ 483,251
Mar 30, 2024 $ 0.276
-3.61%
$ 331.46 million $ 1.22 million
Mar 29, 2024 $ 0.287
-0.26%
$ 343.86 million $ 1.07 million
Mar 28, 2024 $ 0.287
+7.70%
$ 344.74 million $ 2.49 million
Mar 27, 2024 $ 0.267
-1.43%
$ 320.11 million $ 1.23 million
Mar 26, 2024 $ 0.271
-4.16%
$ 324.77 million $ 1.24 million
Mar 25, 2024 $ 0.282
+5.34%
$ 338.88 million $ 1.6 million
Mar 24, 2024 $ 0.268
-1.81%
$ 321.37 million $ 905,527
Mar 23, 2024 $ 0.273
+0.21%
$ 327.29 million $ 771,451
Mar 22, 2024 $ 0.272
-41.26%
$ 326.61 million $ 707,871
Mar 21, 2024 $ 0.464
-6.66%
$ 557.27 million $ 3.03 million
Mar 20, 2024 $ 0.496
+7.70%
$ 595.64 million $ 3.11 million
Mar 19, 2024 $ 0.461
-1.28%
$ 553.04 million $ 2.82 million
Mar 18, 2024 $ 0.465
-7.91%
$ 558.36 million $ 2.85 million
Mar 17, 2024 $ 0.506
+95.42%
$ 607.13 million $ 2.21 million
Mar 16, 2024 $ 0.259
-46.37%
$ 310.67 million $ 6.97 million
Mar 15, 2024 $ 0.479
-7.71%
$ 574.69 million $ 3.24 million
Mar 14, 2024 $ 0.508
+44.63%
$ 609.3 million $ 3.63 million
Mar 13, 2024 $ 0.351
-20.80%
$ 421.53 million $ 21.79 million
Mar 12, 2024 $ 0.449
+40.20%
$ 539.27 million $ 4.15 million
Mar 11, 2024 $ 0.315
-4.56%
$ 377.76 million $ 1.94 million
Mar 10, 2024 $ 0.33
+1.67%
$ 395.81 million $ 2.74 million
Mar 9, 2024 $ 0.323
+15.74%
$ 387.21 million $ 2.21 million
Mar 8, 2024 $ 0.28
+5.44%
$ 335.89 million $ 1.92 million
Mar 7, 2024 $ 0.265
-1.07%
$ 318.56 million $ 1.47 million
Mar 6, 2024 $ 0.268
+58.94%
$ 321.99 million $ 2.88 million
Mar 5, 2024 $ 0.169
-10.06%
$ 202.58 million $ 5.47 million
Mar 4, 2024 $ 0.189
-10.98%
$ 226.23 million $ 8.63 million
Mar 3, 2024 $ 0.212
+4.37%
$ 254.72 million $ 23.88 million
Mar 2, 2024 $ 0.197
+16.70%
$ 235.82 million $ 30.66 million
Mar 1, 2024 $ 0.169
+27.84%
$ 203.02 million $ 1.11 million
Feb 29, 2024 $ 0.133
-10.73%
$ 159.37 million $ 759,081
Feb 28, 2024 $ 0.149
+1.56%
$ 178.3 million $ 835,405
Feb 27, 2024 $ 0.146
-4.52%
$ 175.79 million $ 772,588
Feb 26, 2024 $ 0.153
+5.29%
$ 183.47 million $ 940,318
Feb 25, 2024 $ 0.145
-2.38%
$ 174 million $ 907,743
Feb 24, 2024 $ 0.151
+7.22%
$ 181.16 million $ 858,305
Feb 23, 2024 $ 0.142
-9.27%
$ 170.24 million $ 903,243
Feb 22, 2024 $ 0.157
+4.76%
$ 188.72 million $ 1.01 million
Feb 21, 2024 $ 0.151
+3.08%
$ 180.85 million $ 989,286
Feb 20, 2024 $ 0.145
+54.14%
$ 173.8 million $ 913,870
Feb 19, 2024 $ 0.0939
-7.29%
$ 112.71 million $ 2.79 million
Feb 18, 2024 $ 0.102
-12.24%
$ 121.85 million $ 8.29 million
Feb 17, 2024 $ 0.116
+8.20%
$ 139.47 million $ 18.25 million
Feb 16, 2024 $ 0.108
+4.84%
$ 129.07 million $ 686,498