Terra Virtua Kolect Historical Data

TVK Page 26
Download
Date Close Price change Market cap Trading volume
Nov 22, 2022 $ 0.0286
+7.39%
$ 34.04 million $ 4.76 million
Nov 21, 2022 $ 0.0266
-7.33%
$ 31.7 million $ 6.04 million
Nov 20, 2022 $ 0.0287
+0.98%
$ 34.21 million $ 7.42 million
Nov 19, 2022 $ 0.0284
-0.76%
$ 33.87 million $ 4.11 million
Nov 18, 2022 $ 0.0287
+2.29%
$ 34.13 million $ 6.61 million
Nov 17, 2022 $ 0.028
-1.18%
$ 33.34 million $ 3.76 million
Nov 16, 2022 $ 0.0284
-1.82%
$ 33.76 million $ 2.44 million
Nov 15, 2022 $ 0.0289
+0.08%
$ 34.44 million $ 4.02 million
Nov 14, 2022 $ 0.0289
-2.65%
$ 34.39 million $ 10.87 million
Nov 13, 2022 $ 0.0297
+9.04%
$ 35.36 million $ 27.1 million
Nov 12, 2022 $ 0.0272
-1.22%
$ 32.43 million $ 1.98 million
Nov 11, 2022 $ 0.0276
-6.49%
$ 32.84 million $ 2.3 million
Nov 10, 2022 $ 0.0295
+12.96%
$ 35.09 million $ 2.89 million
Nov 9, 2022 $ 0.026
-17.46%
$ 31.01 million $ 3.33 million
Nov 8, 2022 $ 0.0315
-14.08%
$ 37.58 million $ 3.57 million
Nov 7, 2022 $ 0.0367
-0.97%
$ 43.69 million $ 1.94 million
Nov 6, 2022 $ 0.037
-6.18%
$ 44.05 million $ 2.3 million
Nov 5, 2022 $ 0.0394
+3.16%
$ 46.97 million $ 3.4 million
Nov 4, 2022 $ 0.0382
+5.09%
$ 45.48 million $ 3.65 million
Nov 3, 2022 $ 0.0363
+4.14%
$ 43.3 million $ 2.65 million
Nov 2, 2022 $ 0.0349
-3.16%
$ 41.59 million $ 1.48 million
Nov 1, 2022 $ 0.036
-0.58%
$ 42.95 million $ 1.49 million
Oct 31, 2022 $ 0.0362
-1.20%
$ 43.2 million $ 1.68 million
Oct 30, 2022 $ 0.0367
+0.56%
$ 43.72 million $ 3.24 million
Oct 29, 2022 $ 0.0365
+0.71%
$ 43.47 million $ 2.43 million
Oct 28, 2022 $ 0.0362
+2.25%
$ 43.17 million $ 2.04 million
Oct 27, 2022 $ 0.0354
-2.39%
$ 42.22 million $ 2.21 million
Oct 26, 2022 $ 0.0363
+1.82%
$ 43.25 million $ 2.38 million
Oct 25, 2022 $ 0.0357
+1.37%
$ 42.51 million $ 2.21 million
Oct 24, 2022 $ 0.0352
-2.46%
$ 41.93 million $ 2.1 million
Oct 23, 2022 $ 0.036
-2.24%
$ 42.95 million $ 2.27 million
Oct 22, 2022 $ 0.0368
+5.02%
$ 43.92 million $ 5.98 million
Oct 21, 2022 $ 0.035
+2.91%
$ 41.77 million $ 3.85 million
Oct 20, 2022 $ 0.034
-2.28%
$ 40.56 million $ 2.52 million
Oct 19, 2022 $ 0.0348
-0.12%
$ 41.5 million $ 5.9 million
Oct 18, 2022 $ 0.0349
-1.57%
$ 41.55 million $ 3.54 million
Oct 17, 2022 $ 0.0354
-1.01%
$ 42.24 million $ 2.77 million
Oct 16, 2022 $ 0.0358
-5.64%
$ 42.66 million $ 5.32 million
Oct 15, 2022 $ 0.038
+15.37%
$ 45.29 million $ 24.16 million
Oct 14, 2022 $ 0.0329
+0.62%
$ 39.25 million $ 2.2 million
Oct 13, 2022 $ 0.0327
-1.23%
$ 39.01 million $ 2.6 million
Oct 12, 2022 $ 0.0331
-0.07%
$ 39.5 million $ 1.85 million
Oct 11, 2022 $ 0.0332
-3.85%
$ 39.52 million $ 4.04 million
Oct 10, 2022 $ 0.0345
-3.40%
$ 41.1 million $ 4.18 million
Oct 9, 2022 $ 0.0357
+0.11%
$ 42.55 million $ 1.7 million
Oct 8, 2022 $ 0.0357
-1.04%
$ 42.51 million $ 1.82 million
Oct 7, 2022 $ 0.036
-0.59%
$ 42.96 million $ 2.02 million
Oct 6, 2022 $ 0.0362
-1.90%
$ 43.22 million $ 2.28 million
Oct 5, 2022 $ 0.0369
-3.86%
$ 44.05 million $ 2.53 million
Oct 4, 2022 $ 0.0384
+3.60%
$ 45.82 million $ 3.89 million