Terra Virtua Kolect Historical Data

TVK Page 89
Download
Date Close Price change Market cap Trading volume
Oct 8, 3 PM $ 0.0272
+4.74%
$ 32.69 million $ 8,420
Oct 8, 2 PM $ 0.0253
+0.00%
$ 30.31 million $ 792,657
Oct 8, 1 PM $ 0.0259
+0.00%
$ 31.07 million $ 792,847
Oct 8, 12 PM $ 0.0265
+0.00%
$ 31.81 million $ 8,466
Oct 8, 10 AM $ 0.0265
+0.00%
$ 31.81 million $ 9,808
Oct 8, 8 AM $ 0.0265
+0.23%
$ 31.81 million $ 9,795
Oct 8, 6 AM $ 0.0257
+0.00%
$ 30.79 million $ 9,546
Oct 8, 4 AM $ 0.026
+0.00%
$ 31.25 million $ 9,893
Oct 8, 12 AM $ 0.0272
+2.25%
$ 32.62 million $ 10,369
Oct 7, 11 PM $ 0.0273
+5.07%
$ 32.73 million $ 801,119
Oct 7, 10 PM $ 0.0274
+1.69%
$ 32.94 million $ 533,575
Oct 7, 9 PM $ 0.0274
+1.91%
$ 32.94 million $ 402,187
Oct 7, 8 PM $ 0.0269
+3.50%
$ 32.32 million $ 325,140
Oct 7, 6 PM $ 0.0261
-6.17%
$ 31.33 million $ 69,654
Oct 7, 3 PM $ 0.0269
-0.56%
$ 32.24 million $ 6,121
Oct 7, 2 PM $ 0.0291
+0.00%
$ 34.92 million $ 11,243
Oct 7, 1 PM $ 0.028
+0.00%
$ 33.66 million $ 11,249
Oct 7, 12 PM $ 0.0279
+0.00%
$ 33.49 million $ 10,716
Oct 7, 10 AM $ 0.0279
+0.58%
$ 33.48 million $ 11,350
Oct 7, 9 AM $ 0.0277
-0.93%
$ 33.29 million $ 10,208
Oct 7, 8 AM $ 0.028
+0.00%
$ 33.6 million $ 10,044
Oct 7, 7 AM $ 0.028
-0.04%
$ 33.6 million $ 10,044
Oct 7, 6 AM $ 0.028
-1.41%
$ 33.61 million $ 10,028
Oct 7, 5 AM $ 0.0284
+0.00%
$ 34.09 million $ 9,977
Oct 7, 4 AM $ 0.0284
-1.04%
$ 34.09 million $ 9,977
Oct 7, 3 AM $ 0.0287
+0.00%
$ 34.45 million $ 11,137
Oct 7, 1 AM $ 0.0285
+0.04%
$ 34.24 million $ 11,172
Oct 7, 12 AM $ 0.0287
+0.00%
$ 34.44 million $ 11,438
Oct 6, 11 PM $ 0.0287
-0.80%
$ 34.39 million $ 11,509
Oct 6, 10 PM $ 0.029
-0.17%
$ 34.81 million $ 11,379
Oct 6, 9 PM $ 0.029
-3.59%
$ 34.84 million $ 10,785
Oct 6, 7 PM $ 0.0288
+0.00%
$ 35.1 million $ 11,042
Oct 6, 6 PM $ 0.0293
+0.00%
$ 35.1 million $ 13,782
Oct 6, 5 PM $ 0.0292
+0.14%
$ 35.09 million $ 16,230
Oct 6, 4 PM $ 0.0292
+0.07%
$ 35.04 million $ 15,806
Oct 6, 3 PM $ 0.0292
+3.26%
$ 35.02 million $ 10,328
Oct 6, 2 PM $ 0.0283
+0.96%
$ 33.91 million $ 9,433
Oct 6, 12 PM $ 0.027
+0.00%
$ 32.45 million $ 9,427
Oct 6, 11 AM $ 0.027
+0.01%
$ 32.45 million $ 9,059
Oct 6, 10 AM $ 0.027
-0.99%
$ 32.43 million $ 9,578
Oct 6, 9 AM $ 0.0256
+1.58%
$ 30.78 million $ 1,684
Oct 6, 8 AM $ 0.0252
+0.35%
$ 30.3 million $ 1,675
Oct 6, 7 AM $ 0.0271
+2.16%
$ 32.47 million $ 12,285
Oct 6, 6 AM $ 0.0265
+1.44%
$ 31.83 million $ 17,907
Oct 6, 5 AM $ 0.0261
-0.58%
$ 31.38 million $ 17,640
Oct 6, 4 AM $ 0.0263
-0.01%
$ 31.57 million $ 17,704
Oct 6, 3 AM $ 0.0263
+3.30%
$ 31.59 million $ 17,668
Oct 6, 2 AM $ 0.0261
-0.11%
$ 31.34 million $ 19,531
Oct 6, 1 AM $ 0.0261
+0.77%
$ 31.37 million $ 19,695
Oct 6, 12 AM $ 0.026
+2.49%
$ 31.16 million $ 19,333