Terra Virtua Kolect Historical Data

TVK Page 18
Download
Date Close Price change Market cap Trading volume
Dec 27, 2023 $ 0.096
+0.96%
$ 115.12 million $ 1.36 million
Dec 26, 2023 $ 0.094
-3.75%
$ 112.7 million $ 586,284
Dec 25, 2023 $ 0.0977
+1.72%
$ 117.08 million $ 590,171
Dec 24, 2023 $ 0.0963
-0.73%
$ 115.41 million $ 590,508
Dec 23, 2023 $ 0.0971
-0.90%
$ 116.41 million $ 619,987
Dec 22, 2023 $ 0.0977
+43.64%
$ 117.08 million $ 657,892
Dec 21, 2023 $ 0.068
+7.57%
$ 81.51 million $ 395,709
Dec 20, 2023 $ 0.0632
-1.35%
$ 75.78 million $ 463,166
Dec 19, 2023 $ 0.0641
-5.71%
$ 76.82 million $ 345,275
Dec 18, 2023 $ 0.068
-22.35%
$ 81.47 million $ 324,863
Dec 17, 2023 $ 0.0875
-8.84%
$ 104.93 million $ 2.17 million
Dec 16, 2023 $ 0.0953
-3.21%
$ 114.28 million $ 3.2 million
Dec 15, 2023 $ 0.0985
+35.05%
$ 118.07 million $ 1.23 million
Dec 14, 2023 $ 0.0729
+8.78%
$ 87.43 million $ 4.63 million
Dec 13, 2023 $ 0.067
+23.89%
$ 80.37 million $ 1.4 million
Dec 12, 2023 $ 0.0541
-2.56%
$ 64.87 million $ 693,644
Dec 11, 2023 $ 0.0557
-43.54%
$ 66.73 million $ 791,291
Dec 10, 2023 $ 0.0987
-2.38%
$ 118.35 million $ 559,080
Dec 9, 2023 $ 0.101
+49.90%
$ 121.42 million $ 569,841
Dec 8, 2023 $ 0.0676
+0.25%
$ 81 million $ 462,434
Dec 7, 2023 $ 0.0674
-1.90%
$ 80.79 million $ 529,064
Dec 6, 2023 $ 0.0689
-5.31%
$ 82.58 million $ 950,359
Dec 5, 2023 $ 0.0728
+2.38%
$ 87.31 million $ 788,715
Dec 4, 2023 $ 0.071
+2.20%
$ 85.13 million $ 1.05 million
Dec 3, 2023 $ 0.0697
-1.60%
$ 83.6 million $ 1.02 million
Dec 2, 2023 $ 0.0709
-10.33%
$ 84.96 million $ 2.66 million
Dec 1, 2023 $ 0.0791
+11.85%
$ 94.79 million $ 4.94 million
Nov 30, 2023 $ 0.0707
+46.79%
$ 84.75 million $ 26,352
Nov 29, 2023 $ 0.0482
-0.70%
$ 57.73 million $ 1.02 million
Nov 28, 2023 $ 0.0485
+1.69%
$ 58.14 million $ 2.59 million
Nov 27, 2023 $ 0.0477
-9.23%
$ 57.17 million $ 2.96 million
Nov 26, 2023 $ 0.0525
+4.21%
$ 62.99 million $ 8.24 million
Nov 25, 2023 $ 0.0504
+2.09%
$ 60.44 million $ 5.05 million
Nov 24, 2023 $ 0.0494
+1.06%
$ 59.2 million $ 9.97 million
Nov 23, 2023 $ 0.0489
-1.62%
$ 58.58 million $ 7.71 million
Nov 22, 2023 $ 0.0497
+13.26%
$ 59.54 million $ 14.34 million
Nov 21, 2023 $ 0.0439
-14.45%
$ 52.59 million $ 17.34 million
Nov 20, 2023 $ 0.0513
-11.44%
$ 61.48 million $ 21.63 million
Nov 19, 2023 $ 0.0579
+13.54%
$ 69.39 million $ 12.36 million
Nov 18, 2023 $ 0.051
+1.16%
$ 61.12 million $ 11.69 million
Nov 17, 2023 $ 0.0504
+8.16%
$ 60.41 million $ 27.56 million
Nov 16, 2023 $ 0.0466
-11.12%
$ 55.85 million $ 14.96 million
Nov 15, 2023 $ 0.0524
+6.71%
$ 62.84 million $ 14.52 million
Nov 14, 2023 $ 0.0492
+9.15%
$ 58.92 million $ 14.44 million
Nov 13, 2023 $ 0.0451
-5.69%
$ 54.02 million $ 14.05 million
Nov 12, 2023 $ 0.0478
+13.34%
$ 57.24 million $ 24.17 million
Nov 11, 2023 $ 0.0421
+1.35%
$ 50.52 million $ 21.64 million
Nov 10, 2023 $ 0.0416
+14.68%
$ 49.81 million $ 16.6 million
Nov 9, 2023 $ 0.0362
-5.50%
$ 43.46 million $ 18.03 million
Nov 8, 2023 $ 0.0384
+24.27%
$ 45.85 million $ 26.82 million