Terra Virtua Kolect Historical Data

TVK Page 4
Download
Date Close Price change Market cap Trading volume
Sep 18 $ 0.019
-1.21%
$ 22.24 million $ 10.4 million
Sep 11 $ 0.0195
-0.69%
$ 22.77 million $ 9.04 million
Sep 4 $ 0.0202
+1.19%
$ 23.2 million $ 9.59 million
Aug 28 $ 0.0199
-3.27%
$ 23.59 million $ 10.62 million
Aug 21 $ 0.0202
-4.75%
$ 24.38 million $ 10 million
Aug 14 $ 0.0213
-17.34%
$ 25.14 million $ 20.15 million
Aug 7 $ 0.0254
+2.68%
$ 30.49 million $ 22.9 million
Jul 31 $ 0.0247
-1.72%
$ 29.29 million $ 24.33 million
Jul 24 $ 0.0252
-1.80%
$ 29.8 million $ 29.98 million
Jul 17 $ 0.0256
-1.48%
$ 30.35 million $ 21.26 million
Jul 10 $ 0.026
+0.08%
$ 30.8 million $ 30.81 million
Jul 3 $ 0.026
-2.86%
$ 30.78 million $ 25.33 million
Jun 26 $ 0.0267
-4.48%
$ 31.68 million $ 19.94 million
Jun 19 $ 0.0284
+11.39%
$ 33.17 million $ 25.89 million
Jun 12 $ 0.0257
+0.43%
$ 30.2 million $ 20.49 million
Jun 5 $ 0.0255
-24.65%
$ 30.26 million $ 33.68 million
May 29 $ 0.0339
-3.94%
$ 40.17 million $ 28.05 million
May 22 $ 0.0353
+7.18%
$ 41.74 million $ 58.91 million
May 15 $ 0.0347
+2.36%
$ 38.98 million $ 12.97 million
May 8 $ 0.0337
-11.56%
$ 40.12 million $ 20.57 million
May 1 $ 0.0382
-0.87%
$ 45.24 million $ 48.55 million
Apr 24 $ 0.0394
-0.97%
$ 45.57 million $ 22.15 million
Apr 17 $ 0.0404
-14.55%
$ 47.2 million $ 105.07 million
Apr 10 $ 0.0464
+10.64%
$ 56.01 million $ 84.34 million
Apr 3 $ 0.042
+6.94%
$ 49.77 million $ 59.49 million
Mar 27 $ 0.0392
-2.57%
$ 46.55 million $ 33.91 million
Mar 20 $ 0.0401
-6.18%
$ 47.79 million $ 47.79 million
Mar 13 $ 0.0423
+9.02%
$ 50.66 million $ 36.66 million
Mar 6 $ 0.0358
-23.97%
$ 46.01 million $ 32.05 million
Feb 27 $ 0.0473
-3.84%
$ 56.17 million $ 69.38 million
Feb 20 $ 0.0491
-8.44%
$ 58.32 million $ 104.12 million
Feb 13 $ 0.0534
+7.73%
$ 63.45 million $ 74.28 million
Feb 6 $ 0.0496
-14.69%
$ 58.92 million $ 145.16 million
Jan 30 $ 0.0581
+15.07%
$ 69.06 million $ 208.94 million
Jan 23 $ 0.0392
+8.12%
$ 60.03 million $ 53.78 million
Jan 16 $ 0.0363
+2.90%
$ 43.12 million $ 45.98 million
Jan 9 $ 0.0353
+8.78%
$ 41.92 million $ 49.22 million
Jan 2 $ 0.0324
+8.53%
$ 38.54 million $ 38.24 million
Dec 26 $ 0.0299
-4.37%
$ 35.53 million $ 30.58 million
Dec 19 $ 0.0312
-1.47%
$ 37.15 million $ 35.9 million
Dec 12 $ 0.0316
-6.76%
$ 37.59 million $ 86.63 million
Dec 5 $ 0.0345
+10.39%
$ 40.32 million $ 55.9 million
Nov 28 $ 0.0312
+7.40%
$ 37.17 million $ 55.39 million
Nov 21 $ 0.0295
+2.55%
$ 34.62 million $ 39.45 million
Nov 14 $ 0.0284
-4.10%
$ 34.21 million $ 31.81 million
Nov 7 $ 0.0297
-19.83%
$ 35.36 million $ 43.1 million
Oct 31 $ 0.037
+0.80%
$ 44.05 million $ 16.66 million
Oct 24 $ 0.0367
+1.70%
$ 43.72 million $ 16.6 million
Oct 17 $ 0.036
+0.66%
$ 42.95 million $ 26.83 million
Oct 10 $ 0.0358
+0.25%
$ 42.66 million $ 44.34 million