Terra Virtua Kolect Historical Data

TVK Page 20
Download
Date Close Price change Market cap Trading volume
Sep 18, 2023 $ 0.0189
-1.55%
$ 22.42 million $ 1.84 million
Sep 17, 2023 $ 0.0192
-1.20%
$ 22.77 million $ 5.38 million
Sep 16, 2023 $ 0.0195
+3.60%
$ 23.04 million $ 1.59 million
Sep 15, 2023 $ 0.0188
+1.99%
$ 22.28 million $ 1.43 million
Sep 14, 2023 $ 0.0184
+2.00%
$ 21.85 million $ 1.5 million
Sep 13, 2023 $ 0.0181
-1.89%
$ 21.42 million $ 1.69 million
Sep 12, 2023 $ 0.0184
-0.12%
$ 21.83 million $ 1.51 million
Sep 11, 2023 $ 0.0185
-5.78%
$ 21.86 million $ 1.3 million
Sep 10, 2023 $ 0.0196
-2.81%
$ 23.2 million $ 1.12 million
Sep 9, 2023 $ 0.0202
-1.01%
$ 23.87 million $ 1.14 million
Sep 8, 2023 $ 0.0204
+1.43%
$ 24.12 million $ 1.22 million
Sep 7, 2023 $ 0.0201
-0.40%
$ 23.78 million $ 1.1 million
Sep 6, 2023 $ 0.0202
-0.33%
$ 23.87 million $ 2.35 million
Sep 5, 2023 $ 0.0202
+3.90%
$ 23.95 million $ 2.37 million
Sep 4, 2023 $ 0.0195
-2.28%
$ 23.05 million $ 1.4 million
Sep 3, 2023 $ 0.0199
+0.34%
$ 23.59 million $ 1.33 million
Sep 2, 2023 $ 0.0198
+1.34%
$ 23.51 million $ 1.22 million
Sep 1, 2023 $ 0.0196
-2.10%
$ 23.2 million $ 1.37 million
Aug 31, 2023 $ 0.02
-1.59%
$ 23.69 million $ 1.85 million
Aug 30, 2023 $ 0.0203
-1.88%
$ 24.08 million $ 1.36 million
Aug 29, 2023 $ 0.0207
+1.73%
$ 24.54 million $ 1.64 million
Aug 28, 2023 $ 0.0204
-1.08%
$ 24.12 million $ 1.85 million
Aug 27, 2023 $ 0.0206
+1.84%
$ 24.38 million $ 1.56 million
Aug 26, 2023 $ 0.0202
-1.04%
$ 23.94 million $ 1.54 million
Aug 25, 2023 $ 0.0204
+2.62%
$ 24.19 million $ 2.31 million
Aug 24, 2023 $ 0.0199
-1.33%
$ 23.58 million $ 1.55 million
Aug 23, 2023 $ 0.0202
+1.12%
$ 23.89 million $ 1.44 million
Aug 22, 2023 $ 0.0199
-2.52%
$ 23.63 million $ 1.59 million
Aug 21, 2023 $ 0.0205
-3.56%
$ 24.24 million $ 1.56 million
Aug 20, 2023 $ 0.0212
-0.25%
$ 25.14 million $ 1.43 million
Aug 19, 2023 $ 0.0213
+0.16%
$ 25.2 million $ 1.44 million
Aug 18, 2023 $ 0.0212
+0.75%
$ 25.16 million $ 2.14 million
Aug 17, 2023 $ 0.0211
-8.23%
$ 24.97 million $ 2.52 million
Aug 16, 2023 $ 0.023
-5.63%
$ 27.21 million $ 4.71 million
Aug 15, 2023 $ 0.0243
-5.14%
$ 28.83 million $ 4.95 million
Aug 14, 2023 $ 0.0257
-0.29%
$ 30.4 million $ 4.39 million
Aug 13, 2023 $ 0.0257
+1.37%
$ 30.49 million $ 4.44 million
Aug 12, 2023 $ 0.0254
+0.28%
$ 30.07 million $ 3.81 million
Aug 11, 2023 $ 0.0253
+0.53%
$ 29.99 million $ 3.56 million
Aug 10, 2023 $ 0.0252
-0.09%
$ 29.83 million $ 3.7 million
Aug 9, 2023 $ 0.0252
+0.18%
$ 29.86 million $ 4.63 million
Aug 8, 2023 $ 0.0252
+0.84%
$ 29.8 million $ 3.39 million
Aug 7, 2023 $ 0.0249
+0.92%
$ 29.56 million $ 3.81 million
Aug 6, 2023 $ 0.0247
-1.81%
$ 29.29 million $ 4.33 million
Aug 5, 2023 $ 0.0252
+4.25%
$ 29.83 million $ 2.99 million
Aug 4, 2023 $ 0.0242
+0.15%
$ 28.61 million $ 2.94 million
Aug 3, 2023 $ 0.0241
-1.41%
$ 28.57 million $ 2.66 million
Aug 2, 2023 $ 0.0245
-1.88%
$ 28.98 million $ 3.13 million
Aug 1, 2023 $ 0.0249
+0.36%
$ 29.53 million $ 5.26 million
Jul 31, 2023 $ 0.0248
-1.25%
$ 29.43 million $ 3.03 million