Terra Virtua Kolect Historical Data

TVK Page 30
Download
Date Close Price change Market cap Trading volume
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
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