Virtuals Protocol Historical Data

VIRTUAL Page 11
Download
Date Close Price change Market cap Trading volume
Jan 1, 2025 $ 4.63
+17.49%
$ 4.63 billion $ 517.4 million
Dec 31, 2024 $ 3.94
+12.25%
$ 3.94 billion $ 462.64 million
Dec 30, 2024 $ 3.51
-2.77%
$ 3.51 billion $ 373.96 million
Dec 29, 2024 $ 3.61
+5.66%
$ 3.61 billion $ 465.42 million
Dec 28, 2024 $ 3.42
-3.88%
$ 3.42 billion $ 420.46 million
Dec 27, 2024 $ 3.56
+17.69%
$ 3.56 billion $ 464.54 million
Dec 26, 2024 $ 3.02
-4.64%
$ 3.02 billion $ 366.53 million
Dec 25, 2024 $ 3.17
+4.20%
$ 3.17 billion $ 404.01 million
Dec 24, 2024 $ 3.04
+0.35%
$ 3.04 billion $ 506.27 million
Dec 23, 2024 $ 3.03
+29.87%
$ 3.03 billion $ 618.3 million
Dec 22, 2024 $ 2.33
-6.66%
$ 2.33 billion $ 448.6 million
Dec 21, 2024 $ 2.5
-11.54%
$ 2.5 billion $ 323.37 million
Dec 20, 2024 $ 2.83
+23.04%
$ 2.83 billion $ 352.85 million
Dec 19, 2024 $ 2.3
-9.79%
$ 2.3 billion $ 425.61 million
Dec 18, 2024 $ 2.55
-1.31%
$ 2.55 billion $ 470.93 million
Dec 17, 2024 $ 2.58
-13.14%
$ 2.58 billion $ 351.9 million
Dec 16, 2024 $ 2.97
+8.62%
$ 2.97 billion $ 474.61 million
Dec 15, 2024 $ 2.73
+10.87%
$ 2.73 billion $ 255.8 million
Dec 14, 2024 $ 2.46
-0.09%
$ 2.46 billion $ 294.49 million
Dec 13, 2024 $ 2.47
+16.03%
$ 2.47 billion $ 381.97 million
Dec 12, 2024 $ 2.13
+10.71%
$ 2.13 billion $ 279.7 million
Dec 11, 2024 $ 1.92
+22.36%
$ 1.92 billion $ 220.49 million
Dec 10, 2024 $ 1.57
+1.65%
$ 1.57 billion $ 221.94 million
Dec 9, 2024 $ 1.55
-9.25%
$ 1.55 billion $ 142.69 million
Dec 8, 2024 $ 1.7
+2.18%
$ 1.7 billion $ 127.21 million
Dec 7, 2024 $ 1.67
-8.18%
$ 1.67 billion $ 129.02 million
Dec 6, 2024 $ 1.82
+3.96%
$ 1.82 billion $ 233.84 million
Dec 5, 2024 $ 1.75
+3.21%
$ 1.75 billion $ 215.95 million
Dec 4, 2024 $ 1.69
+2.76%
$ 1.69 billion $ 225.78 million
Dec 3, 2024 $ 1.65
+25.73%
$ 1.65 billion $ 335.04 million
Dec 2, 2024 $ 1.31
-10.39%
$ 1.31 billion $ 289.88 million
Dec 1, 2024 $ 1.46
-16.99%
$ 1.46 billion $ 374.61 million
Nov 30, 2024 $ 1.76
+28.64%
$ 1.76 billion $ 447.15 million
Nov 29, 2024 $ 1.37
+28.09%
$ 1.37 billion $ 368.05 million
Nov 28, 2024 $ 1.07
+18.69%
$ 1.07 billion $ 171 million
Nov 27, 2024 $ 0.904
+27.02%
$ 903.7 million $ 74.69 million
Nov 26, 2024 $ 0.713
+28.15%
$ 712.81 million $ 91.3 million
Nov 25, 2024 $ 0.556
+0.90%
$ 556.32 million $ 24.18 million
Nov 24, 2024 $ 0.551
-5.05%
$ 551.38 million $ 17.66 million
Nov 23, 2024 $ 0.581
+9.86%
$ 580.73 million $ 23.68 million
Nov 22, 2024 $ 0.529
-5.70%
$ 529.04 million $ 23.53 million
Nov 21, 2024 $ 0.561
+2.16%
$ 561.07 million $ 30.46 million
Nov 20, 2024 $ 0.549
+1.24%
$ 549.21 million $ 19.72 million
Nov 19, 2024 $ 0.542
+18.20%
$ 542.47 million $ 37.71 million
Nov 18, 2024 $ 0.459
-6.84%
$ 458.95 million $ 25.67 million
Nov 17, 2024 $ 0.492
-7.03%
$ 492.23 million $ 16.86 million
Nov 16, 2024 $ 0.529
-5.98%
$ 529.31 million $ 19.32 million
Nov 15, 2024 $ 0.563
+45.62%
$ 563.45 million $ 42.47 million
Nov 14, 2024 $ 0.387
+9.57%
$ 387.01 million $ 20.78 million
Nov 13, 2024 $ 0.353
-11.34%
$ 353.19 million $ 14.12 million