Terra Virtua Kolect Historical Data

TVK Page 23
Download
Date Close Price change Market cap Trading volume
Apr 21, 2023 $ 0.0382
-6.81%
$ 45.27 million $ 4.74 million
Apr 20, 2023 $ 0.041
-5.58%
$ 48.57 million $ 10.34 million
Apr 19, 2023 $ 0.0434
-10.17%
$ 51.44 million $ 12.31 million
Apr 18, 2023 $ 0.0483
-5.09%
$ 57.28 million $ 25.04 million
Apr 17, 2023 $ 0.0509
+7.54%
$ 60.35 million $ 44.03 million
Apr 16, 2023 $ 0.0472
+1.70%
$ 56.01 million $ 11.28 million
Apr 15, 2023 $ 0.0464
+6.40%
$ 55.07 million $ 16.58 million
Apr 14, 2023 $ 0.0436
+1.08%
$ 51.76 million $ 9.98 million
Apr 13, 2023 $ 0.0431
+2.15%
$ 51.14 million $ 6.33 million
Apr 12, 2023 $ 0.0422
-2.33%
$ 50.06 million $ 9.67 million
Apr 11, 2023 $ 0.0433
-5.09%
$ 51.33 million $ 11.85 million
Apr 10, 2023 $ 0.0456
+8.65%
$ 54.08 million $ 29.92 million
Apr 9, 2023 $ 0.042
-1.45%
$ 49.77 million $ 18.45 million
Apr 8, 2023 $ 0.0426
+6.45%
$ 50.5 million $ 15.8 million
Apr 7, 2023 $ 0.04
-1.72%
$ 47.45 million $ 3.9 million
Apr 6, 2023 $ 0.0407
+1.12%
$ 48.28 million $ 8.32 million
Apr 5, 2023 $ 0.0403
+2.14%
$ 47.82 million $ 4.58 million
Apr 4, 2023 $ 0.0395
+1.69%
$ 46.82 million $ 3.43 million
Apr 3, 2023 $ 0.0388
-1.08%
$ 46.05 million $ 5.02 million
Apr 2, 2023 $ 0.0392
-3.77%
$ 46.55 million $ 6.4 million
Apr 1, 2023 $ 0.0408
+0.64%
$ 48.43 million $ 5.02 million
Mar 31, 2023 $ 0.0405
+5.00%
$ 48.03 million $ 5.27 million
Mar 30, 2023 $ 0.0386
-3.03%
$ 45.82 million $ 3.95 million
Mar 29, 2023 $ 0.0398
+3.20%
$ 47.23 million $ 3.77 million
Mar 28, 2023 $ 0.0386
+1.59%
$ 45.78 million $ 4.94 million
Mar 27, 2023 $ 0.038
-5.65%
$ 45.1 million $ 4.56 million
Mar 26, 2023 $ 0.0403
+0.54%
$ 47.79 million $ 3.47 million
Mar 25, 2023 $ 0.0401
+0.79%
$ 47.53 million $ 7.4 million
Mar 24, 2023 $ 0.0397
-3.48%
$ 47.16 million $ 6.4 million
Mar 23, 2023 $ 0.0411
+3.24%
$ 48.8 million $ 4.35 million
Mar 22, 2023 $ 0.0398
-6.18%
$ 47.27 million $ 10.21 million
Mar 21, 2023 $ 0.0424
+2.34%
$ 50.34 million $ 4.83 million
Mar 20, 2023 $ 0.0415
-2.92%
$ 49.19 million $ 14.6 million
Mar 19, 2023 $ 0.0427
+0.75%
$ 50.66 million $ 8.8 million
Mar 18, 2023 $ 0.0423
-0.44%
$ 50.24 million $ 6.41 million
Mar 17, 2023 $ 0.0425
+3.89%
$ 50.48 million $ 7.97 million
Mar 16, 2023 $ 0.0409
+5.22%
$ 48.54 million $ 5.1 million
Mar 15, 2023 $ 0.0388
-6.75%
$ 46.11 million $ 5.81 million
Mar 14, 2023 $ 0.0417
+2.13%
$ 49.5 million $ 5.49 million
Mar 13, 2023 $ 0.0407
+4.88%
$ 48.35 million $ 5.89 million
Mar 12, 2023 $ 0.0388
+8.14%
$ 46.01 million $ 4.48 million
Mar 11, 2023 $ 0.0358
-4.05%
$ 42.55 million $ 7.09 million
Mar 10, 2023 $ 0.0373
-3.40%
$ 44.27 million $ 5.2 million
Mar 9, 2023 $ 0.0386
-5.94%
$ 45.83 million $ 5.73 million
Mar 8, 2023 $ 0.041
-6.26%
$ 48.72 million $ 4.3 million
Mar 7, 2023 $ 0.0438
-5.21%
$ 51.99 million $ 5.74 million
Mar 6, 2023 $ 0.0462
-1.99%
$ 54.85 million $ 3.99 million
Mar 5, 2023 $ 0.0473
+3.08%
$ 56.17 million $ 4.43 million
Mar 4, 2023 $ 0.0459
-1.37%
$ 54.5 million $ 6.16 million
Mar 3, 2023 $ 0.0466
-4.36%
$ 55.27 million $ 11.31 million