Terra Virtua Kolect Historical Data

TVK Page 33
Download
Date Close Price change Market cap Trading volume
Dec 8, 2021 $ 0.269
+9.57%
$ 320.36 million $ 21.22 million
Dec 7, 2021 $ 0.246
-6.51%
$ 292.44 million $ 18.64 million
Dec 6, 2021 $ 0.263
+2.44%
$ 312.81 million $ 29.27 million
Dec 5, 2021 $ 0.257
-11.63%
$ 305.33 million $ 21.02 million
Dec 4, 2021 $ 0.29
-15.27%
$ 345.36 million $ 31.57 million
Dec 3, 2021 $ 0.343
-8.98%
$ 407.69 million $ 30.31 million
Dec 2, 2021 $ 0.376
-6.11%
$ 450.52 million $ 8.57 million
Dec 1, 2021 $ 0.4
-6.13%
$ 479.74 million $ 37.98 million
Nov 30, 2021 $ 0.426
-1.57%
$ 511.06 million $ 30.99 million
Nov 29, 2021 $ 0.433
-7.05%
$ 519.2 million $ 48.64 million
Nov 28, 2021 $ 0.466
+5.34%
$ 558.67 million $ 77.79 million
Nov 27, 2021 $ 0.442
+7.62%
$ 530.31 million $ 49.58 million
Nov 26, 2021 $ 0.411
-12.50%
$ 492.75 million $ 90.67 million
Nov 25, 2021 $ 0.47
+3.95%
$ 563.05 million $ 196.2 million
Nov 24, 2021 $ 0.452
+22.32%
$ 541.42 million $ 132.86 million
Nov 23, 2021 $ 0.369
+4.63%
$ 442.58 million $ 29.9 million
Nov 22, 2021 $ 0.353
-6.95%
$ 422.98 million $ 29.8 million
Nov 21, 2021 $ 0.379
-5.13%
$ 454.46 million $ 64.83 million
Nov 20, 2021 $ 0.4
+9.68%
$ 479.04 million $ 54.24 million
Nov 19, 2021 $ 0.364
+11.85%
$ 436.75 million $ 32.6 million
Nov 18, 2021 $ 0.326
-13.08%
$ 390.36 million $ 45.22 million
Nov 17, 2021 $ 0.375
+12.54%
$ 449.33 million $ 57 million
Nov 16, 2021 $ 0.333
-8.28%
$ 399.37 million $ 42.98 million
Nov 15, 2021 $ 0.363
-8.70%
$ 435.43 million $ 31.8 million
Nov 14, 2021 $ 0.398
-7.18%
$ 476.75 million $ 39.38 million
Nov 13, 2021 $ 0.429
+12.65%
$ 513.46 million $ 93.08 million
Nov 12, 2021 $ 0.381
-0.61%
$ 456.12 million $ 109.86 million
Nov 11, 2021 $ 0.383
+26.83%
$ 459.3 million $ 85.82 million
Nov 10, 2021 $ 0.302
-4.96%
$ 362.11 million $ 35.48 million
Nov 9, 2021 $ 0.318
-0.42%
$ 381.01 million $ 99.04 million
Nov 8, 2021 $ 0.319
+9.41%
$ 382.61 million $ 29.07 million
Nov 7, 2021 $ 0.292
+4.61%
$ 349.61 million $ 29.06 million
Nov 6, 2021 $ 0.279
+2.97%
$ 334.2 million $ 12.99 million
Nov 5, 2021 $ 0.271
-0.04%
$ 324.55 million $ 38.15 million
Nov 4, 2021 $ 0.271
+9.63%
$ 324.87 million $ 34.77 million
Nov 3, 2021 $ 0.247
-8.61%
$ 296.35 million $ 18.66 million
Nov 2, 2021 $ 0.271
+14.09%
$ 324.38 million $ 52.62 million
Nov 1, 2021 $ 0.237
-3.21%
$ 284.33 million $ 20.32 million
Oct 31, 2021 $ 0.245
-3.75%
$ 293.19 million $ 55.22 million
Oct 30, 2021 $ 0.254
+22.53%
$ 304.68 million $ 58.33 million
Oct 29, 2021 $ 0.208
+14.10%
$ 248.65 million $ 25.41 million
Oct 28, 2021 $ 0.182
+5.66%
$ 217.92 million $ 10.19 million
Oct 27, 2021 $ 0.172
-13.24%
$ 206.07 million $ 9.65 million
Oct 26, 2021 $ 0.198
-1.33%
$ 237.52 million $ 6.85 million
Oct 25, 2021 $ 0.201
+3.06%
$ 240.71 million $ 8.16 million
Oct 24, 2021 $ 0.196
-5.22%
$ 234.31 million $ 6.2 million
Oct 23, 2021 $ 0.206
-1.16%
$ 247.17 million $ 6.91 million
Oct 22, 2021 $ 0.209
+5.80%
$ 250.06 million $ 17.19 million
Oct 21, 2021 $ 0.197
-5.56%
$ 236.35 million $ 12.05 million
Oct 20, 2021 $ 0.209
-2.40%
$ 250.28 million $ 20.38 million