Terra Virtua Kolect Historical Data

TVK Page 32
Download
Date Close Price change Market cap Trading volume
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
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