Terra Virtua Kolect Historical Data

TVK Page 27
Download
Date Close Price change Market cap Trading volume
Oct 3, 2022 $ 0.0371
+3.09%
$ 44.23 million $ 2.88 million
Oct 2, 2022 $ 0.0359
-3.54%
$ 42.82 million $ 3.08 million
Oct 1, 2022 $ 0.0372
-4.85%
$ 44.39 million $ 4.44 million
Sep 30, 2022 $ 0.0391
+5.32%
$ 46.66 million $ 18.47 million
Sep 29, 2022 $ 0.0371
+8.79%
$ 44.3 million $ 74.04 million
Sep 28, 2022 $ 0.0341
+0.90%
$ 40.72 million $ 7.41 million
Sep 27, 2022 $ 0.0338
-1.42%
$ 40.36 million $ 2.25 million
Sep 26, 2022 $ 0.0343
+2.18%
$ 40.94 million $ 2.71 million
Sep 25, 2022 $ 0.0336
-1.72%
$ 40.06 million $ 1.86 million
Sep 24, 2022 $ 0.0342
-2.30%
$ 40.75 million $ 2.44 million
Sep 23, 2022 $ 0.035
-0.49%
$ 41.71 million $ 2.41 million
Sep 22, 2022 $ 0.0351
+3.61%
$ 41.92 million $ 2.75 million
Sep 21, 2022 $ 0.0339
-0.72%
$ -- $ 2.42 million
Sep 20, 2022 $ 0.0342
-3.68%
$ 40.75 million $ 2.86 million
Sep 19, 2022 $ 0.0355
-0.99%
$ 42.29 million $ 2.41 million
Sep 18, 2022 $ 0.036
-7.43%
$ 42.95 million $ 3.81 million
Sep 17, 2022 $ 0.0389
+6.13%
$ 46.41 million $ 3.3 million
Sep 16, 2022 $ 0.0367
-0.50%
$ 43.73 million $ 2.17 million
Sep 15, 2022 $ 0.0368
-6.03%
$ 43.95 million $ 2.33 million
Sep 14, 2022 $ 0.0392
-1.23%
$ 46.77 million $ 2.48 million
Sep 13, 2022 $ 0.0397
-6.27%
$ 47.35 million $ 3.89 million
Sep 12, 2022 $ 0.0423
-1.72%
$ 50.5 million $ 4.9 million
Sep 11, 2022 $ 0.0431
+1.22%
$ 51.4 million $ 3.84 million
Sep 10, 2022 $ 0.0426
+0.61%
$ 50.81 million $ 4.27 million
Sep 9, 2022 $ 0.0424
+3.00%
$ 50.56 million $ 6.09 million
Sep 8, 2022 $ 0.0411
+0.11%
$ 49.09 million $ 4 million
Sep 7, 2022 $ 0.0411
+1.08%
$ 49.04 million $ 2.48 million
Sep 6, 2022 $ 0.0407
-5.47%
$ 48.52 million $ 2.4 million
Sep 5, 2022 $ 0.0428
-2.54%
$ 51.09 million $ 2.54 million
Sep 4, 2022 $ 0.0439
+0.71%
$ 52.43 million $ 1.92 million
Sep 3, 2022 $ 0.0436
+0.48%
$ 52.06 million $ 1.91 million
Sep 2, 2022 $ 0.0434
-1.82%
$ 51.8 million $ 2.3 million
Sep 1, 2022 $ 0.0442
+2.08%
$ 52.76 million $ 5.91 million
Aug 31, 2022 $ 0.0433
+0.29%
$ 51.69 million $ 3.36 million
Aug 30, 2022 $ 0.0432
-3.18%
$ 51.54 million $ 2.39 million
Aug 29, 2022 $ 0.0446
+6.51%
$ 53.26 million $ 2.34 million
Aug 28, 2022 $ 0.0419
-5.00%
$ 50 million $ 3.23 million
Aug 27, 2022 $ 0.0441
+1.86%
$ 52.63 million $ 3.59 million
Aug 26, 2022 $ 0.0433
-8.96%
$ 51.67 million $ 3.21 million
Aug 25, 2022 $ 0.0475
+2.25%
$ 56.75 million $ 2.71 million
Aug 24, 2022 $ 0.0465
-0.30%
$ 55.52 million $ 12.55 million
Aug 23, 2022 $ 0.0467
+0.56%
$ 55.69 million $ 3.66 million
Aug 22, 2022 $ 0.0464
-2.98%
$ 55.38 million $ 2.86 million
Aug 21, 2022 $ 0.0478
+0.10%
$ 57.08 million $ 3.36 million
Aug 20, 2022 $ 0.0478
+7.38%
$ 57.04 million $ 5.64 million
Aug 19, 2022 $ 0.0445
-10.05%
$ 53.12 million $ 2.99 million
Aug 18, 2022 $ 0.0495
-2.26%
$ 59.06 million $ 2.48 million
Aug 17, 2022 $ 0.0506
-4.87%
$ 60.42 million $ 9.11 million
Aug 16, 2022 $ 0.0532
+0.10%
$ 63.51 million $ 5.34 million
Aug 15, 2022 $ 0.0531
-5.61%
$ 63.45 million $ 3.85 million