Terra Virtua Kolect Historical Data

TVK Page 22
Download
Date Close Price change Market cap Trading volume
Jun 10, 2023 $ 0.0254
-11.83%
$ 30.09 million $ 4.97 million
Jun 9, 2023 $ 0.0288
-1.64%
$ 34.13 million $ 2.55 million
Jun 8, 2023 $ 0.0293
+1.37%
$ 34.7 million $ 3.44 million
Jun 7, 2023 $ 0.0289
-8.71%
$ 34.23 million $ 4.05 million
Jun 6, 2023 $ 0.0317
+2.39%
$ 37.5 million $ 5.72 million
Jun 5, 2023 $ 0.0309
-8.82%
$ 36.62 million $ 10.15 million
Jun 4, 2023 $ 0.0339
+1.16%
$ 40.17 million $ 4.37 million
Jun 3, 2023 $ 0.0335
+1.42%
$ 39.7 million $ 3.02 million
Jun 2, 2023 $ 0.033
+0.98%
$ 39.15 million $ 3.49 million
Jun 1, 2023 $ 0.0327
+1.23%
$ 38.77 million $ 3.88 million
May 31, 2023 $ 0.0323
-3.71%
$ 38.3 million $ 4.96 million
May 30, 2023 $ 0.0336
-1.67%
$ 39.77 million $ 3.96 million
May 29, 2023 $ 0.0341
-3.27%
$ 40.45 million $ 4.38 million
May 28, 2023 $ 0.0352
-0.13%
$ 41.74 million $ 2.73 million
May 27, 2023 $ 0.0353
-2.00%
$ 41.82 million $ 3.07 million
May 26, 2023 $ 0.036
-6.43%
$ 42.67 million $ 24.98 million
May 25, 2023 $ 0.0383
+19.64%
$ 45.32 million $ 20.41 million
May 24, 2023 $ 0.0319
-2.21%
$ 37.78 million $ 3.18 million
May 23, 2023 $ 0.0326
+1.28%
$ 38.63 million $ 4.93 million
May 22, 2023 $ 0.0322
-2.22%
$ 38.16 million $ 2.34 million
May 21, 2023 $ 0.0329
-5.19%
$ 38.98 million $ 2.87 million
May 20, 2023 $ 0.0347
+2.86%
$ 41.08 million $ 2.15 million
May 19, 2023 $ 0.0338
+1.50%
$ 40.04 million $ 1.63 million
May 18, 2023 $ 0.0333
-2.77%
$ 39.45 million $ 2.21 million
May 17, 2023 $ 0.0342
+3.65%
$ 40.49 million $ 3.08 million
May 16, 2023 $ 0.033
-0.47%
$ 39.11 million $ 1.89 million
May 15, 2023 $ 0.0332
-1.87%
$ 39.38 million $ 2.01 million
May 14, 2023 $ 0.0339
+0.51%
$ 40.12 million $ 1.8 million
May 13, 2023 $ 0.0337
+1.39%
$ 39.98 million $ 2.29 million
May 12, 2023 $ 0.0331
+1.26%
$ 39.24 million $ 2.49 million
May 11, 2023 $ 0.0327
-5.28%
$ 38.75 million $ 5.49 million
May 10, 2023 $ 0.0345
+1.66%
$ 40.95 million $ 2.93 million
May 9, 2023 $ 0.034
+0.10%
$ 40.28 million $ 3.61 million
May 8, 2023 $ 0.034
-10.91%
$ 40.29 million $ 3.77 million
May 7, 2023 $ 0.0382
-2.38%
$ 45.24 million $ 2.91 million
May 6, 2023 $ 0.0391
-3.08%
$ 46.34 million $ 6.09 million
May 5, 2023 $ 0.0403
+3.26%
$ 47.82 million $ 10.5 million
May 4, 2023 $ 0.0391
+1.84%
$ 46.31 million $ 9.38 million
May 3, 2023 $ 0.0383
-1.60%
$ 45.47 million $ 5.26 million
May 2, 2023 $ 0.039
+3.01%
$ 46.21 million $ 8.34 million
May 1, 2023 $ 0.0378
-1.70%
$ 44.86 million $ 6.07 million
Apr 30, 2023 $ 0.0384
-2.72%
$ 45.57 million $ 2.49 million
Apr 29, 2023 $ 0.0394
+1.20%
$ 46.74 million $ 2.34 million
Apr 28, 2023 $ 0.0389
-1.31%
$ 46.15 million $ 2.59 million
Apr 27, 2023 $ 0.0394
+2.34%
$ 46.76 million $ 5.46 million
Apr 26, 2023 $ 0.0385
-2.82%
$ 45.69 million $ 4.86 million
Apr 25, 2023 $ 0.0396
+1.43%
$ 46.99 million $ 3.58 million
Apr 24, 2023 $ 0.0391
-1.78%
$ 46.36 million $ 3.33 million
Apr 23, 2023 $ 0.0398
-1.55%
$ 47.2 million $ 5.97 million
Apr 22, 2023 $ 0.0404
+5.92%
$ 47.94 million $ 8.61 million