Virtuals Protocol Historical Data

VIRTUAL Page 10
Download
Date Close Price change Market cap Trading volume
Feb 19, 2025 $ 0.976
-3.54%
$ 976.48 million $ 111.36 million
Feb 18, 2025 $ 1.01
-12.72%
$ 1.01 billion $ 119.15 million
Feb 17, 2025 $ 1.16
-7.80%
$ 1.16 billion $ 100 million
Feb 16, 2025 $ 1.26
-3.60%
$ 1.26 billion $ 76.6 million
Feb 15, 2025 $ 1.3
-7.88%
$ 1.3 billion $ 84.83 million
Feb 14, 2025 $ 1.42
+9.78%
$ 1.42 billion $ 161.72 million
Feb 13, 2025 $ 1.29
-7.12%
$ 1.29 billion $ 135.68 million
Feb 12, 2025 $ 1.39
+4.37%
$ 1.39 billion $ 190.06 million
Feb 11, 2025 $ 1.33
+11.22%
$ 1.33 billion $ 223.34 million
Feb 10, 2025 $ 1.2
+5.08%
$ 1.2 billion $ 142.76 million
Feb 9, 2025 $ 1.14
-9.17%
$ 1.14 billion $ 103.63 million
Feb 8, 2025 $ 1.25
+8.35%
$ 1.25 billion $ 109.58 million
Feb 7, 2025 $ 1.16
-1.19%
$ 1.16 billion $ 170.89 million
Feb 6, 2025 $ 1.17
-10.46%
$ 1.17 billion $ 209.44 million
Feb 5, 2025 $ 1.31
-9.84%
$ 1.31 billion $ 165.04 million
Feb 4, 2025 $ 1.45
-9.12%
$ 1.45 billion $ 177.61 million
Feb 3, 2025 $ 1.6
+10.53%
$ 1.6 billion $ 339.42 million
Feb 2, 2025 $ 1.44
-10.83%
$ 1.44 billion $ 237.69 million
Feb 1, 2025 $ 1.62
-18.63%
$ 1.62 billion $ 252.04 million
Jan 31, 2025 $ 1.99
-1.96%
$ 1.99 billion $ 579.51 million
Jan 30, 2025 $ 2.03
+3.98%
$ 2.03 billion $ 188.22 million
Jan 29, 2025 $ 1.95
+3.77%
$ 1.95 billion $ 180.62 million
Jan 28, 2025 $ 1.88
-12.88%
$ 1.88 billion $ 182.28 million
Jan 27, 2025 $ 2.16
-4.95%
$ 2.16 billion $ 282.39 million
Jan 26, 2025 $ 2.27
-7.71%
$ 2.27 billion $ 153.63 million
Jan 25, 2025 $ 2.46
-0.33%
$ 2.46 billion $ 189.19 million
Jan 24, 2025 $ 2.47
-4.64%
$ 2.47 billion $ 170.5 million
Jan 23, 2025 $ 2.59
-6.81%
$ 2.59 billion $ 273.09 million
Jan 22, 2025 $ 2.78
+1.44%
$ 2.78 billion $ 211.29 million
Jan 21, 2025 $ 2.74
+1.04%
$ 2.74 billion $ 387.47 million
Jan 20, 2025 $ 2.71
+4.21%
$ 2.71 billion $ 409.84 million
Jan 19, 2025 $ 2.6
-14.87%
$ 2.6 billion $ 371.98 million
Jan 18, 2025 $ 3.06
-8.33%
$ 3.06 billion $ 376.11 million
Jan 17, 2025 $ 3.33
-0.59%
$ 3.33 billion $ 330.73 million
Jan 16, 2025 $ 3.35
-11.72%
$ 3.35 billion $ 383.19 million
Jan 15, 2025 $ 3.8
+25.83%
$ 3.8 billion $ 488.28 million
Jan 14, 2025 $ 3.02
+13.51%
$ 3.02 billion $ 352.09 million
Jan 13, 2025 $ 2.66
-1.12%
$ 2.66 billion $ 383.91 million
Jan 12, 2025 $ 2.69
-10.34%
$ 2.69 billion $ 262.8 million
Jan 11, 2025 $ 3
-5.08%
$ 3 billion $ 247.21 million
Jan 10, 2025 $ 3.16
+0.92%
$ 3.16 billion $ 488.17 million
Jan 9, 2025 $ 3.13
-13.02%
$ 3.13 billion $ 388.32 million
Jan 8, 2025 $ 3.6
-3.25%
$ 3.6 billion $ 468.19 million
Jan 7, 2025 $ 3.72
-3.59%
$ 3.72 billion $ 487.61 million
Jan 6, 2025 $ 3.86
-3.69%
$ 3.86 billion $ 652.16 million
Jan 5, 2025 $ 4.01
-9.38%
$ 4.01 billion $ 370.39 million
Jan 4, 2025 $ 4.43
+3.40%
$ 4.43 billion $ 453.88 million
Jan 3, 2025 $ 4.28
-5.85%
$ 4.28 billion $ 570.61 million
Jan 2, 2025 $ 4.55
-1.76%
$ 4.55 billion $ 921.97 million
Jan 1, 2025 $ 4.63
+17.49%
$ 4.63 billion $ 517.4 million