Terra Virtua Kolect Historical Data

TVK Page 7
Download
Date Close Price change Market cap Trading volume
Jun 28, 2025 $ 0.0259
+4.23%
$ 31.12 million $ 1,250
Jun 27, 2025 $ 0.0249
-0.40%
$ 29.85 million $ 4,138
Jun 26, 2025 $ 0.025
-2.36%
$ 29.97 million $ 2,238
Jun 25, 2025 $ 0.0256
-2.29%
$ 30.69 million $ 1,069
Jun 24, 2025 $ 0.0262
-2.48%
$ 31.41 million $ 1,204
Jun 23, 2025 $ 0.0268
+15.48%
$ 32.21 million $ 2,111
Jun 22, 2025 $ 0.0232
-3.95%
$ 27.89 million $ 17,239
Jun 21, 2025 $ 0.0242
-7.42%
$ 29.03 million $ 2,350
Jun 20, 2025 $ 0.0261
-0.49%
$ 31.35 million $ 2,904
Jun 19, 2025 $ 0.0263
-3.42%
$ 31.51 million $ 878
Jun 18, 2025 $ 0.0272
+1.06%
$ 32.62 million $ 4,389
Jun 17, 2025 $ 0.0269
-12.42%
$ 32.29 million $ 5,414
Jun 16, 2025 $ 0.0307
+3.13%
$ 36.87 million $ 5,518
Jun 15, 2025 $ 0.0298
-0.76%
$ 35.75 million $ 2,321
Jun 14, 2025 $ 0.03
+1.06%
$ 36.03 million $ 834
Jun 13, 2025 $ 0.0297
-6.41%
$ 35.66 million $ 2,681
Jun 12, 2025 $ 0.0317
-6.34%
$ 38.07 million $ 5,741
Jun 11, 2025 $ 0.0339
-6.90%
$ 40.64 million $ 2,750
Jun 10, 2025 $ 0.0364
+4.95%
$ 43.65 million $ 8,113
Jun 9, 2025 $ 0.0347
+6.61%
$ 41.59 million $ 5,815
Jun 8, 2025 $ 0.0325
-2.83%
$ 39.01 million $ 2,460
Jun 7, 2025 $ 0.0335
+4.81%
$ 40.15 million $ 3,575
Jun 6, 2025 $ 0.0319
+3.53%
$ 38.31 million $ 4,828
Jun 5, 2025 $ 0.0308
-8.78%
$ 37 million $ 5,248
Jun 4, 2025 $ 0.0338
-2.54%
$ 40.56 million $ 3,894
Jun 3, 2025 $ 0.0347
-0.21%
$ 41.62 million $ 15,555
Jun 2, 2025 $ 0.0348
+1.51%
$ 41.71 million $ 13,865
Jun 1, 2025 $ 0.0342
+0.59%
$ 41.09 million $ 11,462
May 31, 2025 $ 0.034
+3.21%
$ 40.85 million $ 14,618
May 30, 2025 $ 0.033
-16.70%
$ 39.58 million $ 21,514
May 29, 2025 $ 0.0396
-6.30%
$ 47.52 million $ 12,499
May 28, 2025 $ 0.0423
+0.64%
$ 50.71 million $ 18,235
May 27, 2025 $ 0.042
+5.48%
$ 50.39 million $ 9,460
May 26, 2025 $ 0.0398
-2.67%
$ 47.78 million $ 16,760
May 25, 2025 $ 0.0409
+4.51%
$ 49.04 million $ 10,469
May 24, 2025 $ 0.0391
-0.01%
$ 46.95 million $ 8,759
May 23, 2025 $ 0.0392
-10.36%
$ 46.98 million $ 30,588
May 22, 2025 $ 0.0437
+12.35%
$ 52.41 million $ 27,229
May 21, 2025 $ 0.0389
+5.31%
$ 46.65 million $ 15,643
May 20, 2025 $ 0.0369
+8.92%
$ 44.3 million $ 6,643
May 19, 2025 $ 0.0339
-6.90%
$ 40.69 million $ 8,759
May 18, 2025 $ 0.0363
-18.29%
$ 43.54 million $ 546
May 17, 2025 $ 0.0444
+0.00%
$ 53.28 million $ 314
May 16, 2025 $ 0.0444
+18.85%
$ 53.28 million $ 315
May 15, 2025 $ 0.0373
-10.03%
$ 44.74 million $ 1,362
May 14, 2025 $ 0.0414
-4.87%
$ 49.73 million $ 17,357
May 13, 2025 $ 0.0436
+8.91%
$ 52.3 million $ 49,424
May 12, 2025 $ 0.04
+0.40%
$ 47.99 million $ 22,205
May 11, 2025 $ 0.0398
-10.75%
$ 47.79 million $ 58,796
May 10, 2025 $ 0.0446
+11.04%
$ 53.55 million $ 12,913