Terra Virtua Kolect Historical Data

TVK Page 32
Download
Date Close Price change Market cap Trading volume
Jan 26, 2022 $ 0.114
+2.86%
$ 134.53 million $ 13.87 million
Jan 25, 2022 $ 0.11
-1.04%
$ 130.82 million $ 5.35 million
Jan 24, 2022 $ 0.112
-3.78%
$ 132.26 million $ 9.6 million
Jan 23, 2022 $ 0.116
+5.52%
$ 137.47 million $ 6.62 million
Jan 22, 2022 $ 0.11
-16.79%
$ 130.18 million $ 10.11 million
Jan 21, 2022 $ 0.132
-16.12%
$ 156.49 million $ 13.06 million
Jan 20, 2022 $ 0.158
-3.46%
$ 186.72 million $ 9.66 million
Jan 19, 2022 $ 0.163
-1.71%
$ 193.41 million $ 14.49 million
Jan 18, 2022 $ 0.166
-1.23%
$ 196.58 million $ 7 million
Jan 17, 2022 $ 0.168
-8.92%
$ 199.06 million $ 8.13 million
Jan 16, 2022 $ 0.185
+0.54%
$ 218.7 million $ 11.85 million
Jan 15, 2022 $ 0.184
+13.05%
$ 217.67 million $ 39.22 million
Jan 14, 2022 $ 0.163
+2.16%
$ 192.61 million $ 5.04 million
Jan 13, 2022 $ 0.159
-4.56%
$ 188.79 million $ 5.79 million
Jan 12, 2022 $ 0.167
+6.54%
$ 197.78 million $ 5.95 million
Jan 11, 2022 $ 0.156
+3.80%
$ 185.67 million $ 5.26 million
Jan 10, 2022 $ 0.151
-6.66%
$ 178.88 million $ 6.74 million
Jan 9, 2022 $ 0.162
+0.45%
$ 191.64 million $ 6.58 million
Jan 8, 2022 $ 0.161
-4.53%
$ 190.83 million $ 6.55 million
Jan 7, 2022 $ 0.168
-9.61%
$ 199.71 million $ 10.38 million
Jan 6, 2022 $ 0.186
-2.12%
$ 220.94 million $ 8.85 million
Jan 5, 2022 $ 0.19
-6.10%
$ 225.73 million $ 15.71 million
Jan 4, 2022 $ 0.203
-0.87%
$ 240.43 million $ 8.49 million
Jan 3, 2022 $ 0.204
-2.44%
$ 242.54 million $ 7.94 million
Jan 2, 2022 $ 0.209
+0.45%
$ 248.6 million $ 8.01 million
Jan 1, 2022 $ 0.209
+3.59%
$ 247.48 million $ 6.81 million
Dec 31, 2021 $ 0.201
-0.42%
$ 239.03 million $ 7.24 million
Dec 30, 2021 $ 0.202
-0.08%
$ 240.03 million $ 7.73 million
Dec 29, 2021 $ 0.202
-4.02%
$ 240.18 million $ 8.56 million
Dec 28, 2021 $ 0.211
-11.12%
$ 250.28 million $ 12.57 million
Dec 27, 2021 $ 0.237
+2.48%
$ 281.6 million $ 17.45 million
Dec 26, 2021 $ 0.232
-0.59%
$ 274.86 million $ 10.79 million
Dec 25, 2021 $ 0.233
+3.86%
$ 276.47 million $ 10.79 million
Dec 24, 2021 $ 0.224
-5.65%
$ 266.2 million $ 15.39 million
Dec 23, 2021 $ 0.237
+10.20%
$ 281.83 million $ 24.96 million
Dec 22, 2021 $ 0.215
-0.98%
$ 255.75 million $ 14.52 million
Dec 21, 2021 $ 0.218
+9.00%
$ 258.29 million $ 12.79 million
Dec 20, 2021 $ 0.2
-3.42%
$ 236.96 million $ 14.2 million
Dec 19, 2021 $ 0.207
-5.02%
$ 245.37 million $ 10.97 million
Dec 18, 2021 $ 0.218
+5.42%
$ 258.35 million $ 13.68 million
Dec 17, 2021 $ 0.206
-3.17%
$ 245.13 million $ 12.32 million
Dec 16, 2021 $ 0.213
-3.58%
$ 252.75 million $ 11.25 million
Dec 15, 2021 $ 0.221
+2.06%
$ 262.12 million $ 11.8 million
Dec 14, 2021 $ 0.216
+0.28%
$ 256.84 million $ 14.14 million
Dec 13, 2021 $ 0.216
-11.32%
$ 256.22 million $ 25.52 million
Dec 12, 2021 $ 0.243
-2.37%
$ 288.93 million $ 15.69 million
Dec 11, 2021 $ 0.249
+10.25%
$ 295.96 million $ 16.64 million
Dec 10, 2021 $ 0.226
-5.39%
$ 268.87 million $ 13.41 million
Dec 9, 2021 $ 0.239
-11.29%
$ 284.18 million $ 22.61 million
Dec 8, 2021 $ 0.269
+9.57%
$ 320.36 million $ 21.22 million