Terra Virtua Kolect Historical Data

TVK Page 31
Download
Date Close Price change Market cap Trading volume
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
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