Terra Virtua Kolect Historical Data

TVK Page 20
Download
Date Close Price change Market cap Trading volume
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
Nov 7, 2023 $ 0.0309
-4.54%
$ 37 million $ 12.83 million
Nov 6, 2023 $ 0.0323
+18.58%
$ 38.51 million $ 34.9 million
Nov 5, 2023 $ 0.0273
+16.56%
$ 32.69 million $ 17.7 million
Nov 4, 2023 $ 0.0234
+1.58%
$ 28.05 million $ 1.44 million
Nov 3, 2023 $ 0.023
+0.15%
$ 27.61 million $ 1.3 million
Nov 2, 2023 $ 0.023
-1.44%
$ 27.57 million $ 1.9 million
Nov 1, 2023 $ 0.0233
+2.64%
$ 27.97 million $ 2.22 million
Oct 31, 2023 $ 0.0227
-1.16%
$ 27.25 million $ 2.12 million
Oct 30, 2023 $ 0.023
-2.00%
$ 27.57 million $ 3.04 million
Oct 29, 2023 $ 0.0235
+4.81%
$ 28.16 million $ 3.18 million
Oct 28, 2023 $ 0.0224
+0.70%
$ 26.84 million $ 2.41 million
Oct 27, 2023 $ 0.0222
+2.99%
$ 26.66 million $ 3.76 million
Oct 26, 2023 $ 0.0216
-0.30%
$ 25.88 million $ 2.7 million
Oct 25, 2023 $ 0.0217
+2.30%
$ 25.96 million $ 2.58 million
Oct 24, 2023 $ 0.0212
+1.91%
$ 25.38 million $ 2.77 million
Oct 23, 2023 $ 0.0208
+2.78%
$ 24.9 million $ 2.36 million
Oct 22, 2023 $ 0.0202
+3.53%
$ 24.23 million $ 1.7 million
Oct 21, 2023 $ 0.0195
+0.99%
$ 23.4 million $ 1.1 million
Oct 20, 2023 $ 0.0193
+2.79%
$ 23.14 million $ 1.39 million
Oct 19, 2023 $ 0.0188
-1.56%
$ 22.51 million $ 1.51 million
Oct 18, 2023 $ 0.0191
-5.34%
$ 22.86 million $ 1.92 million
Oct 17, 2023 $ 0.0201
-1.97%
$ 24.15 million $ 1.8 million
Oct 16, 2023 $ 0.0206
+3.39%
$ 24.64 million $ 2.11 million
Oct 15, 2023 $ 0.0199
+1.43%
$ 23.83 million $ 1.29 million
Oct 14, 2023 $ 0.0196
+1.34%
$ 23.5 million $ 1.17 million
Oct 13, 2023 $ 0.0193
+3.03%
$ 23.19 million $ 1.71 million
Oct 12, 2023 $ 0.0188
-0.21%
$ 22.5 million $ 1.3 million
Oct 11, 2023 $ 0.0188
-1.83%
$ 22.49 million $ 1.87 million
Oct 10, 2023 $ 0.0192
-1.24%
$ 22.91 million $ 1.36 million
Oct 9, 2023 $ 0.0194
-3.36%
$ 23.14 million $ 1.49 million
Oct 8, 2023 $ 0.0201
-1.28%
$ 23.84 million $ 1.19 million
Oct 7, 2023 $ 0.0203
-0.23%
$ 24.15 million $ 1.27 million
Oct 6, 2023 $ 0.0204
+0.44%
$ 24.2 million $ 2.01 million
Oct 5, 2023 $ 0.0203
-1.55%
$ 24.04 million $ 4.98 million
Oct 4, 2023 $ 0.0206
+0.66%
$ 24.42 million $ 1.62 million
Oct 3, 2023 $ 0.0205
+0.97%
$ 24.26 million $ 2.82 million