Terra Virtua Kolect Historical Data

TVK Page 4
Download
Date Close Price change Market cap Trading volume
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
Oct 3 $ 0.0357
-0.81%
$ 42.55 million $ 17.12 million
Sep 26 $ 0.0359
+6.90%
$ 42.82 million $ 112.4 million
Sep 19 $ 0.0342
-4.60%
$ 40.06 million $ 15.3 million
Sep 12 $ 0.036
-16.39%
$ 50.5 million $ 22.88 million
Sep 5 $ 0.0431
-1.93%
$ 51.09 million $ 25.62 million
Aug 29 $ 0.0439
+4.88%
$ 52.43 million $ 20.13 million
Aug 22 $ 0.0419
-12.41%
$ 50 million $ 31.8 million
Aug 15 $ 0.0478
-15.07%
$ 57.08 million $ 32.79 million
Aug 8 $ 0.0562
-1.17%
$ 67.13 million $ 38.49 million
Aug 1 $ 0.0569
+8.90%
$ 67.94 million $ 55.6 million
Jul 25 $ 0.0522
+1.07%
$ 62.4 million $ 34.18 million
Jul 18 $ 0.0517
+12.28%
$ 61.75 million $ 75.1 million
Jul 11 $ 0.0461
+7.40%
$ 55.03 million $ 171.41 million
Jul 4 $ 0.0429
+30.20%
$ 51.25 million $ 203.73 million
Jun 27 $ 0.0329
-4.35%
$ 39.37 million $ 19.23 million
Jun 20 $ 0.0344
+9.24%
$ 41.16 million $ 26.58 million