Terra Virtua Kolect Historical Data

TVK Page 31
Download
Date Close Price change Market cap Trading volume
Mar 17, 2022 $ 0.108
+1.28%
$ 128.04 million $ 6.58 million
Mar 16, 2022 $ 0.107
+3.65%
$ 126.4 million $ 6.53 million
Mar 15, 2022 $ 0.103
+1.87%
$ 121.95 million $ 11.81 million
Mar 14, 2022 $ 0.101
+0.25%
$ 119.6 million $ 4.53 million
Mar 13, 2022 $ 0.101
-2.89%
$ 119.17 million $ 14.18 million
Mar 12, 2022 $ 0.104
+5.71%
$ 122.95 million $ 9.58 million
Mar 11, 2022 $ 0.0985
-3.22%
$ 116.53 million $ 4.71 million
Mar 10, 2022 $ 0.102
-4.23%
$ 120.4 million $ 6.89 million
Mar 9, 2022 $ 0.106
+7.01%
$ 125.71 million $ 4.59 million
Mar 8, 2022 $ 0.0993
-1.61%
$ 117.51 million $ 3.69 million
Mar 7, 2022 $ 0.101
-0.81%
$ 119.39 million $ 6.88 million
Mar 6, 2022 $ 0.102
-4.08%
$ 120.43 million $ 3.54 million
Mar 5, 2022 $ 0.106
+3.97%
$ 125.52 million $ 4.01 million
Mar 4, 2022 $ 0.102
-8.24%
$ 120.71 million $ 5.8 million
Mar 3, 2022 $ 0.111
-6.31%
$ 131.6 million $ 6.2 million
Mar 2, 2022 $ 0.119
+3.35%
$ 140.47 million $ 17.87 million
Mar 1, 2022 $ 0.115
+3.51%
$ 135.97 million $ 7.8 million
Feb 28, 2022 $ 0.111
+10.94%
$ 131.32 million $ 5.38 million
Feb 27, 2022 $ 0.1
-4.73%
$ 118.39 million $ 5.95 million
Feb 26, 2022 $ 0.105
-0.69%
$ 124.31 million $ 5.46 million
Feb 25, 2022 $ 0.106
+7.74%
$ 125.12 million $ 12.74 million
Feb 24, 2022 $ 0.0981
-2.69%
$ 116.13 million $ 9.63 million
Feb 23, 2022 $ 0.101
-4.31%
$ 119.61 million $ 6.01 million
Feb 22, 2022 $ 0.106
+5.17%
$ 124.98 million $ 6.96 million
Feb 21, 2022 $ 0.101
-7.89%
$ 118.96 million $ 7.54 million
Feb 20, 2022 $ 0.109
-6.79%
$ 129.21 million $ 4.68 million
Feb 19, 2022 $ 0.117
-0.38%
$ 138.75 million $ 3.71 million
Feb 18, 2022 $ 0.118
-5.72%
$ 139.29 million $ 6.17 million
Feb 17, 2022 $ 0.125
-10.48%
$ 147.59 million $ 6.41 million
Feb 16, 2022 $ 0.139
+0.25%
$ 164.96 million $ 7.6 million
Feb 15, 2022 $ 0.139
+10.29%
$ 164.54 million $ 5.96 million
Feb 14, 2022 $ 0.126
+0.57%
$ 149.16 million $ 4.81 million
Feb 13, 2022 $ 0.126
-3.08%
$ 148.65 million $ 4.58 million
Feb 12, 2022 $ 0.13
-3.62%
$ 153.61 million $ 5.48 million
Feb 11, 2022 $ 0.134
-11.41%
$ 159.27 million $ 9.2 million
Feb 10, 2022 $ 0.151
+0.64%
$ 179.61 million $ 12.74 million
Feb 9, 2022 $ 0.15
+0.45%
$ 178.37 million $ 5.31 million
Feb 8, 2022 $ 0.15
-3.66%
$ 177.65 million $ 6.95 million
Feb 7, 2022 $ 0.155
+4.53%
$ 184.32 million $ 8.94 million
Feb 6, 2022 $ 0.149
+0.94%
$ 176.23 million $ 12.9 million
Feb 5, 2022 $ 0.147
+9.09%
$ 174.4 million $ 7.38 million
Feb 4, 2022 $ 0.135
+8.76%
$ 159.88 million $ 5.63 million
Feb 3, 2022 $ 0.124
+1.37%
$ 146.75 million $ 4.21 million
Feb 2, 2022 $ 0.122
-7.13%
$ 144.83 million $ 5.08 million
Feb 1, 2022 $ 0.131
+2.39%
$ 155.5 million $ 4.73 million
Jan 31, 2022 $ 0.128
+1.27%
$ 151.54 million $ 5.07 million
Jan 30, 2022 $ 0.126
-3.88%
$ 149.63 million $ 5.19 million
Jan 29, 2022 $ 0.131
-1.55%
$ 155.59 million $ 7.29 million
Jan 28, 2022 $ 0.133
+11.23%
$ 157.99 million $ 14.54 million
Jan 27, 2022 $ 0.12
+5.80%
$ 142.09 million $ 6.64 million