Terra Virtua Kolect Historical Data

TVK Page 9
Download
Date Close Price change Market cap Trading volume
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
May 9, 2025 $ 0.0402
+19.53%
$ 48.26 million $ 21,255
May 8, 2025 $ 0.0337
+12.62%
$ 40.42 million $ 6,680
May 7, 2025 $ 0.0299
+7.04%
$ 35.89 million $ 17,744
May 6, 2025 $ 0.0279
-2.94%
$ 33.51 million $ 1,178
May 5, 2025 $ 0.0288
+2.28%
$ 34.53 million $ 6,323
May 4, 2025 $ 0.0281
-8.23%
$ 33.76 million $ 4,049
May 3, 2025 $ 0.0307
-6.20%
$ 36.79 million $ 5,611
May 2, 2025 $ 0.0327
-2.31%
$ 39.22 million $ 1,202
May 1, 2025 $ 0.0333
+0.00%
$ 40.01 million $ 1,949
Apr 30, 2025 $ 0.0333
+2.35%
$ 40.01 million $ 9,462
Apr 29, 2025 $ 0.0326
-0.63%
$ 39.11 million $ 17,542
Apr 28, 2025 $ 0.0328
-0.01%
$ 39.36 million $ 11,046
Apr 27, 2025 $ 0.0328
-9.93%
$ 39.33 million $ 7,828
Apr 26, 2025 $ 0.0364
+4.33%
$ 43.67 million $ 14,214
Apr 25, 2025 $ 0.0349
+3.34%
$ 41.86 million $ 26,855
Apr 24, 2025 $ 0.0363
+19.70%
$ 43.53 million $ 18,404
Apr 23, 2025 $ 0.0303
+6.56%
$ 36.37 million $ 4,129
Apr 22, 2025 $ 0.0285
+9.03%
$ 34.14 million $ 7,907
Apr 21, 2025 $ 0.0261
+5.12%
$ 31.32 million $ 5,599
Apr 20, 2025 $ 0.0248
+0.08%
$ 29.8 million $ 1,367
Apr 19, 2025 $ 0.0248
-0.29%
$ 29.78 million $ 3,920
Apr 18, 2025 $ 0.0249
+10.49%
$ 29.86 million $ 1,355
Apr 17, 2025 $ 0.0225
+0.21%
$ 27.03 million $ 3,107
Apr 16, 2025 $ 0.0225
-9.00%
$ 26.97 million $ 3,986
Apr 15, 2025 $ 0.0247
+1.89%
$ 29.64 million $ 1,140
Apr 14, 2025 $ 0.0243
+0.26%
$ 29.13 million $ 2,231
Apr 13, 2025 $ 0.0242
-11.61%
$ 29.02 million $ 7,374
Apr 12, 2025 $ 0.0274
+12.48%
$ 32.84 million $ 3,450
Apr 11, 2025 $ 0.0243
+0.63%
$ 29.2 million $ 3,534
Apr 10, 2025 $ 0.0242
+6.96%
$ 29.02 million $ 1,490
Apr 9, 2025 $ 0.0226
+7.34%
$ 27.13 million $ 8,930
Apr 8, 2025 $ 0.0211
-9.59%
$ 25.35 million $ 5,626
Apr 7, 2025 $ 0.0234
+6.88%
$ 28.05 million $ 24,230
Apr 6, 2025 $ 0.0219
-12.49%
$ 26.24 million $ 11,525
Apr 5, 2025 $ 0.025
-1.50%
$ 29.97 million $ 3,213