Terra Virtua Kolect Historical Data

TVK Page 18
Download
Date Close Price change Market cap Trading volume
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
Feb 15, 2024 $ 0.103
-0.05%
$ 123.11 million $ 586,845
Feb 14, 2024 $ 0.103
+3.31%
$ 123.06 million $ 618,249
Feb 13, 2024 $ 0.0994
-1.76%
$ 119.33 million $ 570,355
Feb 12, 2024 $ 0.102
+2.67%
$ 121.84 million $ 628,763
Feb 11, 2024 $ 0.0989
-1.15%
$ 118.67 million $ 617,985
Feb 10, 2024 $ 0.0999
+72.79%
$ 119.88 million $ 630,974
Feb 9, 2024 $ 0.0578
-0.59%
$ 69.38 million $ 104,640
Feb 8, 2024 $ 0.0582
+1.76%
$ 69.79 million $ 99,177
Feb 7, 2024 $ 0.0572
+1.43%
$ 68.58 million $ 100,096
Feb 6, 2024 $ 0.0563
-3.49%
$ 67.62 million $ 101,861
Feb 5, 2024 $ 0.0584
-0.55%
$ 70.06 million $ 304,956
Feb 4, 2024 $ 0.0587
+3.54%
$ 70.45 million $ 215,903
Feb 3, 2024 $ 0.0567
-2.03%
$ 68.04 million $ 36,558
Feb 2, 2024 $ 0.0579
-38.22%
$ 69.45 million $ 40,614
Feb 1, 2024 $ 0.0937
-1.19%
$ 112.42 million $ 573,463
Jan 31, 2024 $ 0.0948
-4.02%
$ 113.77 million $ 576,406
Jan 30, 2024 $ 0.099
-2.13%
$ 118.84 million $ 544,843
Jan 29, 2024 $ 0.101
+1.76%
$ 121.43 million $ 620,897
Jan 28, 2024 $ 0.0994
-1.72%
$ 119.33 million $ 637,079
Jan 27, 2024 $ 0.101
+4.70%
$ 121.46 million $ 604,517
Jan 26, 2024 $ 0.0965
+3.05%
$ 115.84 million $ 520,745
Jan 25, 2024 $ 0.0937
-2.60%
$ 112.4 million $ 546,830
Jan 24, 2024 $ 0.0962
+1.82%
$ 115.4 million $ 600,760
Jan 23, 2024 $ 0.0939
-6.17%
$ 112.64 million $ 581,237
Jan 22, 2024 $ 0.1
-3.69%
$ 120.44 million $ 575,849
Jan 21, 2024 $ 0.104
-0.62%
$ 124.97 million $ 714,722
Jan 20, 2024 $ 0.105
+6.57%
$ 125.75 million $ 631,486
Jan 19, 2024 $ 0.0986
+53.49%
$ 118.32 million $ 621,463
Jan 18, 2024 $ 0.0642
-12.93%
$ 77.09 million $ 349,722
Jan 17, 2024 $ 0.0737
-27.82%
$ 88.46 million $ 2.04 million
Jan 16, 2024 $ 0.102
+8.65%
$ 122.79 million $ 673,065
Jan 15, 2024 $ 0.0939
+1.94%
$ 112.64 million $ 571,588
Jan 14, 2024 $ 0.0922
-4.09%
$ 110.63 million $ 571,069
Jan 13, 2024 $ 0.0961
+2.19%
$ 115.34 million $ 559,574
Jan 12, 2024 $ 0.0939
-4.38%
$ 112.66 million $ 559,833
Jan 11, 2024 $ 0.0983
-2.73%
$ 117.95 million $ 615,416