Terra Virtua Kolect Historical Data

TVK Page 28
Download
Date Close Price change Market cap Trading volume
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
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