Terra Virtua Kolect Historical Data

TVK Page 29
Download
Date Close Price change Market cap Trading volume
Jun 25, 2022 $ 0.0365
+6.94%
$ 43.61 million $ 5.24 million
Jun 24, 2022 $ 0.0341
+3.97%
$ 40.78 million $ 3.31 million
Jun 23, 2022 $ 0.0328
+6.68%
$ 39.23 million $ 3.84 million
Jun 22, 2022 $ 0.0308
-5.07%
$ 36.78 million $ 3.04 million
Jun 21, 2022 $ 0.0324
-0.82%
$ 38.74 million $ 3.32 million
Jun 20, 2022 $ 0.0327
+3.63%
$ 39.06 million $ 3.48 million
Jun 19, 2022 $ 0.0315
+5.82%
$ 37.68 million $ 3.28 million
Jun 18, 2022 $ 0.0298
-6.76%
$ 35.6 million $ 3.25 million
Jun 17, 2022 $ 0.0319
+2.59%
$ 38.18 million $ 2.62 million
Jun 16, 2022 $ 0.0311
-10.42%
$ 37.21 million $ 3.08 million
Jun 15, 2022 $ 0.0347
+3.34%
$ 41.54 million $ 3.97 million
Jun 14, 2022 $ 0.0336
+3.35%
$ 40.17 million $ 3.87 million
Jun 13, 2022 $ 0.0325
-4.33%
$ 38.88 million $ 4.99 million
Jun 12, 2022 $ 0.034
-8.27%
$ 40.7 million $ 3.38 million
Jun 11, 2022 $ 0.0371
-6.47%
$ 44.38 million $ 3.42 million
Jun 10, 2022 $ 0.0397
-5.90%
$ 47.44 million $ 3.98 million
Jun 9, 2022 $ 0.0421
-1.85%
$ 50.42 million $ 5.47 million
Jun 8, 2022 $ 0.0429
+2.11%
$ 51.36 million $ 5.62 million
Jun 7, 2022 $ 0.0421
+1.73%
$ 50.3 million $ 4.46 million
Jun 6, 2022 $ 0.0413
+1.27%
$ 49.45 million $ 3.6 million
Jun 5, 2022 $ 0.0408
+0.10%
$ 48.83 million $ 4.54 million
Jun 4, 2022 $ 0.0408
-1.65%
$ 48.83 million $ 5.82 million
Jun 3, 2022 $ 0.0415
+0.11%
$ 49.64 million $ 11.27 million
Jun 2, 2022 $ 0.0414
+6.26%
$ 49.59 million $ 3.64 million
Jun 1, 2022 $ 0.039
-10.79%
$ 46.71 million $ 3.78 million
May 31, 2022 $ 0.0438
+0.98%
$ 52.36 million $ 4.56 million
May 30, 2022 $ 0.0433
+4.75%
$ 51.83 million $ 4.31 million
May 29, 2022 $ 0.0414
+4.89%
$ 49.48 million $ 3.29 million
May 28, 2022 $ 0.0394
+4.09%
$ 47.18 million $ 2.95 million
May 27, 2022 $ 0.0379
-4.78%
$ 45.35 million $ 3.81 million
May 26, 2022 $ 0.0398
-5.59%
$ 47.64 million $ 7.02 million
May 25, 2022 $ 0.0422
+1.93%
$ 50.46 million $ 6.78 million
May 24, 2022 $ 0.0414
+4.33%
$ 49.51 million $ 4.17 million
May 23, 2022 $ 0.0397
-5.61%
$ 47.45 million $ 4.48 million
May 22, 2022 $ 0.042
+1.87%
$ 50.31 million $ 6.39 million
May 21, 2022 $ 0.0413
+9.65%
$ 49.39 million $ 13.07 million
May 20, 2022 $ 0.0376
-5.38%
$ 45.05 million $ 4.15 million
May 19, 2022 $ 0.0398
+9.69%
$ 47.6 million $ 5.6 million
May 18, 2022 $ 0.0363
-12.02%
$ 43.4 million $ 3.99 million
May 17, 2022 $ 0.0412
+7.63%
$ 49.3 million $ 5.73 million
May 16, 2022 $ 0.0383
-7.04%
$ 45.8 million $ 3.32 million
May 15, 2022 $ 0.0412
+11.33%
$ 49.27 million $ 4.06 million
May 14, 2022 $ 0.037
+2.93%
$ 44.26 million $ 4.05 million
May 13, 2022 $ 0.0359
+21.16%
$ 43 million $ 6.64 million
May 12, 2022 $ 0.0297
-15.13%
$ 35.59 million $ 4.32 million
May 11, 2022 $ 0.035
-40.27%
$ 41.94 million $ 8.07 million
May 10, 2022 $ 0.0586
+2.11%
$ 70.17 million $ 5.03 million
May 9, 2022 $ 0.0574
-20.98%
$ 68.72 million $ 4.88 million
May 8, 2022 $ 0.0725
-5.11%
$ 86.83 million $ 2.8 million
May 7, 2022 $ 0.0764
-2.99%
$ 91.52 million $ 3.92 million