Terra Virtua Kolect Historical Data

TVK Page 30
Download
Date Close Price change Market cap Trading volume
May 6, 2022 $ 0.0789
-0.31%
$ 94.4 million $ 5.73 million
May 5, 2022 $ 0.0791
-11.57%
$ 94.7 million $ 5.47 million
May 4, 2022 $ 0.0894
+9.03%
$ 107.08 million $ 4.05 million
May 3, 2022 $ 0.082
-0.50%
$ 98.22 million $ 4.77 million
May 2, 2022 $ 0.0825
-0.72%
$ 98.72 million $ 3.62 million
May 1, 2022 $ 0.0831
+4.73%
$ 99.46 million $ 3.53 million
Apr 30, 2022 $ 0.0793
-10.12%
$ 94.98 million $ 3.79 million
Apr 29, 2022 $ 0.0882
-6.66%
$ 105.67 million $ 5.6 million
Apr 28, 2022 $ 0.0945
+0.06%
$ 113.21 million $ 4.09 million
Apr 27, 2022 $ 0.0945
+3.46%
$ 113.14 million $ 3.22 million
Apr 26, 2022 $ 0.0913
-9.72%
$ 109.35 million $ 4.85 million
Apr 25, 2022 $ 0.101
-3.22%
$ 121.09 million $ 6.42 million
Apr 24, 2022 $ 0.104
+1.71%
$ 125.12 million $ 6.72 million
Apr 23, 2022 $ 0.103
-2.73%
$ 123.09 million $ 3.05 million
Apr 22, 2022 $ 0.106
-0.81%
$ 126.54 million $ 5.28 million
Apr 21, 2022 $ 0.107
+0.11%
$ 127.57 million $ 7.87 million
Apr 20, 2022 $ 0.106
-3.95%
$ 125.41 million $ 6.93 million
Apr 19, 2022 $ 0.111
+4.87%
$ 130.56 million $ 10.86 million
Apr 18, 2022 $ 0.106
+1.42%
$ 124.5 million $ 7.42 million
Apr 17, 2022 $ 0.104
-4.69%
$ 122.92 million $ 3.55 million
Apr 16, 2022 $ 0.109
-2.71%
$ 129.02 million $ 4.73 million
Apr 15, 2022 $ 0.112
+4.33%
$ 132.61 million $ 25.57 million
Apr 14, 2022 $ 0.108
+0.77%
$ 127.18 million $ 13.97 million
Apr 13, 2022 $ 0.107
+1.05%
$ 126.22 million $ 5.21 million
Apr 12, 2022 $ 0.106
+4.49%
$ 124.96 million $ 4.2 million
Apr 11, 2022 $ 0.101
-11.50%
$ 119.59 million $ 5.11 million
Apr 10, 2022 $ 0.115
-3.79%
$ 135.34 million $ 3.96 million
Apr 9, 2022 $ 0.119
+3.08%
$ 140.68 million $ 4.08 million
Apr 8, 2022 $ 0.116
-8.48%
$ 136.41 million $ 10.13 million
Apr 7, 2022 $ 0.126
+4.58%
$ 149.21 million $ 5.49 million
Apr 6, 2022 $ 0.121
-15.66%
$ 142.62 million $ 10.13 million
Apr 5, 2022 $ 0.143
-7.87%
$ 169.15 million $ 11.71 million
Apr 4, 2022 $ 0.156
+7.18%
$ 183.59 million $ 25.67 million
Apr 3, 2022 $ 0.145
+3.40%
$ 171.48 million $ 9.28 million
Apr 2, 2022 $ 0.14
-2.27%
$ 165.84 million $ 12.27 million
Apr 1, 2022 $ 0.144
+11.11%
$ 169.7 million $ 27.84 million
Mar 31, 2022 $ 0.129
-5.46%
$ 152.6 million $ 10.04 million
Mar 30, 2022 $ 0.137
+1.54%
$ 161.52 million $ 7.71 million
Mar 29, 2022 $ 0.135
+1.44%
$ 159.12 million $ 6.55 million
Mar 28, 2022 $ 0.133
-1.73%
$ 156.81 million $ 15.99 million
Mar 27, 2022 $ 0.135
+9.21%
$ 159.7 million $ 21.5 million
Mar 26, 2022 $ 0.124
+2.78%
$ 146.1 million $ 3.95 million
Mar 25, 2022 $ 0.12
-2.28%
$ 142.08 million $ 5.12 million
Mar 24, 2022 $ 0.123
+0.32%
$ 145.4 million $ 9.18 million
Mar 23, 2022 $ 0.123
-2.20%
$ 145 million $ 11.88 million
Mar 22, 2022 $ 0.126
+3.97%
$ 148.26 million $ 11.33 million
Mar 21, 2022 $ 0.121
+1.21%
$ 142.72 million $ 68.67 million
Mar 20, 2022 $ 0.12
+6.19%
$ 141.28 million $ 11.47 million
Mar 19, 2022 $ 0.113
+2.08%
$ 133.13 million $ 11.77 million
Mar 18, 2022 $ 0.11
+1.78%
$ 130.31 million $ 5.96 million