Terra Virtua Kolect Historical Data

TVK Page 9
Download
Date Close Price change Market cap Trading volume
Mar 20, 2025 $ 0.0281
-7.69%
$ 33.67 million $ 7,931
Mar 19, 2025 $ 0.0304
+8.09%
$ 36.48 million $ 5,902
Mar 18, 2025 $ 0.0281
-4.44%
$ 33.75 million $ 12,587
Mar 17, 2025 $ 0.0294
+4.20%
$ 35.31 million $ 4,016
Mar 16, 2025 $ 0.0282
-5.07%
$ 33.83 million $ 7,786
Mar 15, 2025 $ 0.0293
+4.65%
$ 35.21 million $ 5,153
Mar 14, 2025 $ 0.029
+6.74%
$ 34.8 million $ 2,229
Mar 13, 2025 $ 0.0272
+1.24%
$ 32.61 million $ 5,264
Mar 12, 2025 $ 0.0268
+6.61%
$ 32.21 million $ 20,439
Mar 11, 2025 $ 0.0252
+0.84%
$ 30.21 million $ 13,531
Mar 10, 2025 $ 0.0249
-5.16%
$ 29.91 million $ 12,375
Mar 9, 2025 $ 0.0263
-10.54%
$ 31.54 million $ 62,338
Mar 8, 2025 $ 0.0294
-7.94%
$ 35.26 million $ 3,091
Mar 7, 2025 $ 0.0319
-4.76%
$ 38.3 million $ 7,228
Mar 6, 2025 $ 0.0335
+0.66%
$ 40.2 million $ 4,866
Mar 5, 2025 $ 0.0333
+4.22%
$ 39.94 million $ 7,658
Mar 4, 2025 $ 0.0319
-7.37%
$ 38.31 million $ 25,542
Mar 3, 2025 $ 0.0345
-18.59%
$ 41.36 million $ 9,192
Mar 2, 2025 $ 0.0423
+8.61%
$ 50.72 million $ 5,683
Mar 1, 2025 $ 0.0389
-8.78%
$ 46.71 million $ 7,209
Feb 28, 2025 $ 0.0427
+7.09%
$ 51.2 million $ 7,289
Feb 27, 2025 $ 0.0398
-2.35%
$ 47.78 million $ 1,640
Feb 26, 2025 $ 0.0408
+3.12%
$ 48.99 million $ 16,572
Feb 25, 2025 $ 0.0396
+9.74%
$ 47.52 million $ 24,650
Feb 24, 2025 $ 0.0361
-20.40%
$ 43.31 million $ 18,344
Feb 23, 2025 $ 0.0454
-1.67%
$ 54.43 million $ 6,948
Feb 22, 2025 $ 0.0461
+7.75%
$ 55.36 million $ 3,410
Feb 21, 2025 $ 0.0428
-3.53%
$ 51.38 million $ 23,874
Feb 20, 2025 $ 0.0444
+6.54%
$ 53.26 million $ 17,681
Feb 19, 2025 $ 0.0417
+1.41%
$ 49.99 million $ 8,850
Feb 18, 2025 $ 0.0411
-8.46%
$ 49.31 million $ 28,758
Feb 17, 2025 $ 0.0449
-0.80%
$ 53.87 million $ 15,590
Feb 16, 2025 $ 0.0452
+0.63%
$ 54.27 million $ 8,064
Feb 15, 2025 $ 0.0449
-8.21%
$ 53.93 million $ 6,433
Feb 14, 2025 $ 0.049
+3.62%
$ 58.78 million $ 12,822
Feb 13, 2025 $ 0.0473
+0.97%
$ 56.75 million $ 17,999
Feb 12, 2025 $ 0.0468
+3.19%
$ 56.21 million $ 30,975
Feb 11, 2025 $ 0.0454
+1.33%
$ 54.44 million $ 16,455
Feb 10, 2025 $ 0.0445
+3.41%
$ 53.35 million $ 14,988
Feb 9, 2025 $ 0.0432
+2.42%
$ 51.85 million $ 5,333
Feb 8, 2025 $ 0.0422
+0.74%
$ 50.6 million $ 22,399
Feb 7, 2025 $ 0.0419
+1.87%
$ 50.23 million $ 12,284
Feb 6, 2025 $ 0.0411
-13.34%
$ 49.31 million $ 19,027
Feb 5, 2025 $ 0.0474
+6.14%
$ 56.89 million $ 6,871
Feb 4, 2025 $ 0.0447
-11.76%
$ 53.63 million $ 14,501
Feb 3, 2025 $ 0.0506
+2.83%
$ 60.75 million $ 68,680
Feb 2, 2025 $ 0.0492
-22.12%
$ 59.08 million $ 30,403
Feb 1, 2025 $ 0.0632
-11.58%
$ 75.89 million $ 21,183
Jan 31, 2025 $ 0.0715
+12.89%
$ 85.83 million $ 80,761
Jan 30, 2025 $ 0.0633
-0.81%
$ 76.01 million $ 155,180