Terra Virtua Kolect Historical Data

TVK Page 25
Download
Date Close Price change Market cap Trading volume
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
Mar 2, 2023 $ 0.0487
-2.66%
$ 57.77 million $ 6.54 million
Mar 1, 2023 $ 0.0501
-1.58%
$ 59.43 million $ 10.77 million
Feb 28, 2023 $ 0.0509
+6.38%
$ 60.38 million $ 23.67 million
Feb 27, 2023 $ 0.0477
-3.03%
$ 56.65 million $ 6.51 million
Feb 26, 2023 $ 0.0491
+5.06%
$ 58.32 million $ 5.03 million
Feb 25, 2023 $ 0.0468
-2.04%
$ 55.51 million $ 8.29 million
Feb 24, 2023 $ 0.0477
-7.72%
$ 56.61 million $ 7.27 million
Feb 23, 2023 $ 0.0516
-0.31%
$ 61.34 million $ 7.63 million
Feb 22, 2023 $ 0.0516
-4.17%
$ 61.34 million $ 9.96 million
Feb 21, 2023 $ 0.0539
-7.20%
$ 64.01 million $ 26.57 million
Feb 20, 2023 $ 0.0579
+7.90%
$ 68.76 million $ 39.37 million
Feb 19, 2023 $ 0.0534
+7.55%
$ 63.45 million $ 13.57 million
Feb 18, 2023 $ 0.0497
-1.16%
$ 59 million $ 6.63 million
Feb 17, 2023 $ 0.0503
+3.26%
$ 59.71 million $ 10.39 million
Feb 16, 2023 $ 0.0485
-6.92%
$ 57.63 million $ 11.45 million
Feb 15, 2023 $ 0.0521
+6.58%
$ 61.93 million $ 9.68 million
Feb 14, 2023 $ 0.049
+3.36%
$ 58.2 million $ 13.66 million
Feb 13, 2023 $ 0.0474
-4.36%
$ 56.35 million $ 8.9 million
Feb 12, 2023 $ 0.0496
-5.44%
$ 58.92 million $ 18.07 million
Feb 11, 2023 $ 0.0529
+9.20%
$ 62.9 million $ 13.49 million
Feb 10, 2023 $ 0.0485
+1.45%
$ 57.6 million $ 17.97 million
Feb 9, 2023 $ 0.0478
-16.10%
$ 56.77 million $ 26.36 million
Feb 8, 2023 $ 0.057
-10.23%
$ 67.67 million $ 24.72 million
Feb 7, 2023 $ 0.0632
+11.86%
$ 75.1 million $ 24.46 million
Feb 6, 2023 $ 0.0567
-2.41%
$ 67.4 million $ 20.1 million
Feb 5, 2023 $ 0.0581
+15.40%
$ 69.06 million $ 58.55 million
Feb 4, 2023 $ 0.0504
+0.87%
$ 59.84 million $ 27.71 million
Feb 3, 2023 $ 0.05
+4.56%
$ 59.37 million $ 13.45 million
Feb 2, 2023 $ 0.048
+8.85%
$ 57.03 million $ 29.03 million
Feb 1, 2023 $ 0.0441
-0.16%
$ 52.4 million $ 14.65 million
Jan 31, 2023 $ 0.0442
+0.05%
$ 52.58 million $ 13.15 million
Jan 30, 2023 $ 0.0442
-12.44%
$ 52.56 million $ 52.41 million
Jan 29, 2023 $ 0.0505
+28.83%
$ 60.03 million $ 97.01 million
Jan 28, 2023 $ 0.0392
-0.25%
$ 46.61 million $ 16.11 million
Jan 27, 2023 $ 0.0393
+3.01%
$ 46.72 million $ 13.74 million