Terra Virtua Kolect Historical Data

TVK Page 24
Download
Date Close Price change Market cap Trading volume
Jun 20, 2023 $ 0.0261
+1.47%
$ 30.95 million $ 3.15 million
Jun 19, 2023 $ 0.0257
+1.00%
$ 30.5 million $ 3.09 million
Jun 18, 2023 $ 0.0255
-0.66%
$ 30.2 million $ 2.86 million
Jun 17, 2023 $ 0.0257
+0.79%
$ 30.39 million $ 2.67 million
Jun 16, 2023 $ 0.0255
+3.39%
$ 30.16 million $ 3.69 million
Jun 15, 2023 $ 0.0246
+0.66%
$ 29.17 million $ 3.55 million
Jun 14, 2023 $ 0.0245
-4.30%
$ 28.98 million $ 3.81 million
Jun 13, 2023 $ 0.0256
+0.20%
$ 30.28 million $ 3.78 million
Jun 12, 2023 $ 0.0255
-0.15%
$ 30.22 million $ 2.98 million
Jun 11, 2023 $ 0.0255
+0.58%
$ 30.26 million $ 2.8 million
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