Terra Virtua Kolect Historical Data

TVK Page 28
Download
Date Close Price change Market cap Trading volume
Aug 14, 2022 $ 0.0562
-3.65%
$ 67.13 million $ 3.97 million
Aug 13, 2022 $ 0.0584
-1.46%
$ 69.69 million $ 3.15 million
Aug 12, 2022 $ 0.0592
+0.41%
$ 70.7 million $ 3.01 million
Aug 11, 2022 $ 0.059
-3.69%
$ 70.41 million $ 5.74 million
Aug 10, 2022 $ 0.0612
+2.21%
$ 73.07 million $ 7.52 million
Aug 9, 2022 $ 0.0599
+3.00%
$ 71.49 million $ 7.81 million
Aug 8, 2022 $ 0.0581
+2.16%
$ 69.41 million $ 7.3 million
Aug 7, 2022 $ 0.0569
+3.07%
$ 67.94 million $ 12.78 million
Aug 6, 2022 $ 0.0552
-2.67%
$ 65.91 million $ 2.77 million
Aug 5, 2022 $ 0.0567
+1.84%
$ 67.71 million $ 3.4 million
Aug 4, 2022 $ 0.0557
+0.34%
$ 66.49 million $ 4.87 million
Aug 3, 2022 $ 0.0555
+2.88%
$ 66.26 million $ 7.33 million
Aug 2, 2022 $ 0.0539
-5.18%
$ 64.41 million $ 5.68 million
Aug 1, 2022 $ 0.0569
+8.87%
$ 67.93 million $ 18.76 million
Jul 31, 2022 $ 0.0522
-1.54%
$ 62.4 million $ 4.24 million
Jul 30, 2022 $ 0.0531
+0.16%
$ 63.38 million $ 6.14 million
Jul 29, 2022 $ 0.053
+2.44%
$ 63.28 million $ 8.06 million
Jul 28, 2022 $ 0.0518
+2.03%
$ 61.84 million $ 4.08 million
Jul 27, 2022 $ 0.0507
+6.07%
$ 60.61 million $ 8.31 million
Jul 26, 2022 $ 0.048
-1.30%
$ 57.32 million $ 1.56 million
Jul 25, 2022 $ 0.0486
-5.95%
$ 58.07 million $ 1.8 million
Jul 24, 2022 $ 0.0517
-0.07%
$ 61.75 million $ 2.61 million
Jul 23, 2022 $ 0.052
+1.06%
$ 62.11 million $ 5.26 million
Jul 22, 2022 $ 0.0514
-0.08%
$ 61.46 million $ 8.38 million
Jul 21, 2022 $ 0.0514
+5.47%
$ 61.44 million $ 5.95 million
Jul 20, 2022 $ 0.0488
-6.18%
$ 58.27 million $ 7.12 million
Jul 19, 2022 $ 0.052
-1.98%
$ 62.11 million $ 9.11 million
Jul 18, 2022 $ 0.0532
+15.48%
$ 63.51 million $ 36.66 million
Jul 17, 2022 $ 0.0461
-3.81%
$ 55.03 million $ 2.99 million
Jul 16, 2022 $ 0.0479
-0.14%
$ 57.22 million $ 3.81 million
Jul 15, 2022 $ 0.048
-4.53%
$ 57.33 million $ 4.9 million
Jul 14, 2022 $ 0.0502
-0.28%
$ 60.05 million $ 13.1 million
Jul 13, 2022 $ 0.0505
+12.52%
$ 60.36 million $ 25.91 million
Jul 12, 2022 $ 0.0449
-12.30%
$ 53.64 million $ 80.93 million
Jul 11, 2022 $ 0.0509
+18.73%
$ 60.84 million $ 39.78 million
Jul 10, 2022 $ 0.0429
-7.06%
$ 51.26 million $ 4.76 million
Jul 9, 2022 $ 0.0462
-1.73%
$ 55.16 million $ 4.39 million
Jul 8, 2022 $ 0.0469
-8.75%
$ 56.12 million $ 19.89 million
Jul 7, 2022 $ 0.0516
+12.74%
$ 61.62 million $ 134.53 million
Jul 6, 2022 $ 0.0452
+38.72%
$ 54.06 million $ 36.6 million
Jul 5, 2022 $ 0.0326
-5.27%
$ 38.98 million $ 2.28 million
Jul 4, 2022 $ 0.0344
+4.50%
$ 41.14 million $ 1.29 million
Jul 3, 2022 $ 0.0329
+3.08%
$ 39.38 million $ 2.55 million
Jul 2, 2022 $ 0.032
+1.52%
$ 38.2 million $ 5.97 million
Jul 1, 2022 $ 0.0314
-0.77%
$ 37.55 million $ 1.22 million
Jun 30, 2022 $ 0.0316
-2.80%
$ 37.72 million $ 1.65 million
Jun 29, 2022 $ 0.0325
-1.11%
$ 38.81 million $ 2.16 million
Jun 28, 2022 $ 0.0328
-4.60%
$ 39.25 million $ 2.87 million
Jun 27, 2022 $ 0.0344
-0.06%
$ 41.14 million $ 2.82 million
Jun 26, 2022 $ 0.0344
-5.61%
$ 41.16 million $ 4.35 million