Terra Virtua Kolect Historical Data

TVK Page 5
Download
Date Close Price change Market cap Trading volume
Jun 13 $ 0.0315
-7.26%
$ 37.68 million $ 25.05 million
Jun 6 $ 0.034
-16.64%
$ 40.7 million $ 29.94 million
May 30 $ 0.0408
-1.30%
$ 48.83 million $ 37.91 million
May 23 $ 0.0414
-1.55%
$ 49.48 million $ 32.49 million
May 16 $ 0.042
+2.13%
$ 50.31 million $ 42.26 million
May 9 $ 0.0412
-43.34%
$ 49.27 million $ 37.06 million
May 2 $ 0.0725
-12.68%
$ 86.81 million $ 30.35 million
Apr 25 $ 0.0831
-20.51%
$ 99.44 million $ 31.5 million
Apr 18 $ 0.104
+0.32%
$ 125.12 million $ 48.14 million
Apr 11 $ 0.104
-9.04%
$ 122.76 million $ 62.34 million
Apr 4 $ 0.115
-20.97%
$ 135.31 million $ 71.18 million
Mar 28 $ 0.145
+7.46%
$ 171.48 million $ 89.67 million
Mar 21 $ 0.135
+13.27%
$ 159.7 million $ 131.63 million
Mar 14 $ 0.12
+18.44%
$ 141.28 million $ 58.65 million
Mar 7 $ 0.101
-0.83%
$ 119.17 million $ 50.52 million
Feb 28 $ 0.102
+1.75%
$ 120.43 million $ 50.59 million
Feb 21 $ 0.1
-8.32%
$ 118.39 million $ 54.29 million
Feb 14 $ 0.109
-12.88%
$ 129.19 million $ 39.33 million
Feb 7 $ 0.126
-15.55%
$ 148.65 million $ 53.2 million
Jan 31 $ 0.149
+17.63%
$ 176.23 million $ 44.99 million
Jan 24 $ 0.126
+8.88%
$ 149.63 million $ 62.48 million
Jan 17 $ 0.116
-37.09%
$ 137.44 million $ 69.08 million
Jan 10 $ 0.185
+14.28%
$ 218.7 million $ 79.83 million
Jan 3 $ 0.162
-22.90%
$ 191.64 million $ 64.5 million
Dec 27 $ 0.209
-9.51%
$ 248.6 million $ 68.37 million
Dec 20 $ 0.233
+12.71%
$ 276.47 million $ 92.65 million
Dec 13 $ 0.207
-15.06%
$ 245.37 million $ 99.66 million
Dec 6 $ 0.243
-5.23%
$ 288.93 million $ 137.48 million
Nov 29 $ 0.257
-44.91%
$ 305.33 million $ 209.07 million
Nov 22 $ 0.466
+22.90%
$ 558.67 million $ 606.79 million
Nov 15 $ 0.379
-4.71%
$ 454.46 million $ 328.67 million
Nov 8 $ 0.398
+36.33%
$ 477.07 million $ 491.73 million
Nov 1 $ 0.292
+19.00%
$ 349.61 million $ 206.57 million
Oct 25 $ 0.254
+30.45%
$ 304.68 million $ 118.59 million
Oct 18 $ 0.196
+2.91%
$ 234.31 million $ 128.93 million
Oct 11 $ 0.19
-2.47%
$ 227.67 million $ 69 million
Oct 4 $ 0.195
-4.00%
$ 233.45 million $ 78.36 million
Sep 27 $ 0.203
+9.73%
$ 243.17 million $ 71.55 million
Sep 20 $ 0.185
-21.80%
$ 221.62 million $ 106.77 million
Sep 13 $ 0.237
-7.39%
$ 283.41 million $ 103.56 million
Sep 6 $ 0.255
-22.51%
$ 305.95 million $ 243.18 million
Aug 30 $ 0.33
+4.11%
$ 394.82 million $ 213.92 million
Aug 23 $ 0.317
+1.86%
$ 379.12 million $ 308.84 million
Aug 16 $ 0.311
-3.49%
$ 372.1 million $ 198.32 million
Aug 9 $ 0.322
+6.02%
$ 385.74 million $ 196.39 million
Aug 2 $ 0.286
+40.80%
$ 342.18 million $ 581.61 million
Jul 26 $ 0.203
-27.26%
$ 243.74 million $ 135.05 million
Jul 19 $ 0.28
+85.80%
$ 335.38 million $ 162.74 million
Jul 12 $ 0.151
-26.62%
$ 180.23 million $ 172.18 million
Jul 5 $ 0.205
+83.03%
$ 245.51 million $ 126.55 million