Terra Virtua Kolect Historical Data

TVK Page 24
Download
Date Close Price change Market cap Trading volume
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
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