Terra Virtua Kolect Historical Data

TVK Page 91
Download
Date Close Price change Market cap Trading volume
Oct 3, 9 PM $ 0.028
+0.92%
$ 33.62 million $ 5,352
Oct 3, 8 PM $ 0.0273
-5.52%
$ 32.71 million $ 4,966
Oct 3, 7 PM $ 0.0289
+4.01%
$ 34.63 million $ 5,108
Oct 3, 6 PM $ 0.0278
-1.58%
$ 33.4 million $ 5,286
Oct 3, 5 PM $ 0.0283
+0.56%
$ 33.94 million $ 5,250
Oct 3, 4 PM $ 0.0282
-1.60%
$ 33.82 million $ 5,253
Oct 3, 3 PM $ 0.0285
+9.96%
$ 34.22 million $ 1,135
Oct 3, 2 PM $ 0.0259
-1.29%
$ 31.03 million $ 801
Oct 3, 1 PM $ 0.0263
+0.07%
$ 31.51 million $ 802
Oct 3, 12 PM $ 0.0263
+0.06%
$ 31.51 million $ 821
Oct 3, 11 AM $ 0.0262
-0.32%
$ 31.44 million $ 821
Oct 3, 10 AM $ 0.0262
-4.97%
$ 31.49 million $ 15,598
Oct 3, 9 AM $ 0.0276
+0.02%
$ 33.14 million $ 15,598
Oct 3, 8 AM $ 0.0276
-0.01%
$ 33.13 million $ 15,598
Oct 3, 7 AM $ 0.0276
+0.08%
$ 33.13 million $ 15,598
Oct 3, 6 AM $ 0.0276
+0.01%
$ 33.12 million $ 16,509
Oct 3, 5 AM $ 0.0276
-2.18%
$ 33.12 million $ 16,416
Oct 3, 4 AM $ 0.0282
-0.53%
$ 33.85 million $ 16,783
Oct 3, 3 AM $ 0.0284
+1.50%
$ 34.04 million $ 16,184
Oct 3, 2 AM $ 0.0279
+0.09%
$ 33.54 million $ 15,675
Oct 3, 1 AM $ 0.0279
-4.04%
$ 33.51 million $ 15,598
Oct 3, 12 AM $ 0.0291
+0.00%
$ 34.92 million $ 15,070
Oct 2, 11 PM $ 0.029
+2.48%
$ 34.84 million $ 15,062
Oct 2, 10 PM $ 0.0283
+0.97%
$ 34 million $ 15,619
Oct 2, 9 PM $ 0.0283
+1.79%
$ 33.96 million $ 15,546
Oct 2, 8 PM $ 0.0278
-0.34%
$ 33.36 million $ 15,632
Oct 2, 7 PM $ 0.0279
+5.80%
$ 33.52 million $ 15,343
Oct 2, 6 PM $ 0.0274
+2.02%
$ 32.85 million $ 14,216
Oct 2, 5 PM $ 0.0271
+0.56%
$ 32.47 million $ 14,026
Oct 2, 4 PM $ 0.0269
+1.01%
$ 32.28 million $ 13,793
Oct 2, 3 PM $ 0.0266
+0.27%
$ 31.96 million $ 13,169
Oct 2, 2 PM $ 0.0266
-1.17%
$ 31.89 million $ 12,987
Oct 2, 1 PM $ 0.0269
+0.01%
$ 32.22 million $ 4,455
Oct 2, 12 PM $ 0.0269
-0.56%
$ 32.22 million $ 4,452
Oct 2, 11 AM $ 0.027
+0.02%
$ 32.4 million $ 3,405
Oct 2, 10 AM $ 0.027
-0.20%
$ 32.4 million $ 3,404
Oct 2, 9 AM $ 0.027
-0.15%
$ 32.46 million $ 2,584
Oct 2, 8 AM $ 0.0271
+0.10%
$ 32.48 million $ 3,042
Oct 2, 7 AM $ 0.0271
-0.11%
$ 32.48 million $ 3,298
Oct 2, 6 AM $ 0.0271
+2.78%
$ 32.55 million $ 3,354
Oct 2, 5 AM $ 0.0264
-0.18%
$ 31.68 million $ 4,281
Oct 2, 4 AM $ 0.0264
+0.26%
$ 31.72 million $ 4,564
Oct 2, 3 AM $ 0.0263
+2.90%
$ 31.62 million $ 4,755
Oct 2, 2 AM $ 0.0256
-0.26%
$ 30.72 million $ 21,482
Oct 2, 1 AM $ 0.0257
+1.59%
$ 30.78 million $ 22,249
Oct 2, 12 AM $ 0.0253
+3.30%
$ 30.33 million $ 22,020
Oct 1, 11 PM $ 0.0244
-3.36%
$ 29.31 million $ 26,126
Oct 1, 10 PM $ 0.0253
+0.19%
$ 30.32 million $ 26,521
Oct 1, 9 PM $ 0.0252
-2.24%
$ 30.28 million $ 26,357
Oct 1, 8 PM $ 0.0258
-1.97%
$ 30.98 million $ 27,182