Virtuals Protocol Historical Data

VIRTUAL Page 12
Download
Date Close Price change Market cap Trading volume
Nov 12, 2024 $ 0.398
+3.22%
$ 398.42 million $ 16.55 million
Nov 11, 2024 $ 0.386
+12.71%
$ 386.16 million $ 23.58 million
Nov 10, 2024 $ 0.343
-0.71%
$ 342.72 million $ 13.31 million
Nov 9, 2024 $ 0.345
-8.18%
$ 345.26 million $ 31.27 million
Nov 8, 2024 $ 0.376
-5.36%
$ 376.05 million $ 10.31 million
Nov 7, 2024 $ 0.397
+2.90%
$ 397.19 million $ 11.08 million
Nov 6, 2024 $ 0.387
+3.01%
$ 387.01 million $ 6.58 million
Nov 5, 2024 $ 0.376
+9.86%
$ 375.72 million $ 10.21 million
Nov 4, 2024 $ 0.342
-9.19%
$ 342.02 million $ 2.65 million
Nov 3, 2024 $ 0.377
-8.05%
$ 376.58 million $ 14.5 million
Nov 2, 2024 $ 0.41
-6.10%
$ 409.55 million $ 23.6 million
Nov 1, 2024 $ 0.436
+29.15%
$ 436.17 million $ 20.67 million
Oct 31, 2024 $ 0.338
-5.16%
$ 337.98 million $ 694,115
Oct 30, 2024 $ 0.356
-9.31%
$ 356.41 million $ 24.78 million
Oct 29, 2024 $ 0.393
-2.80%
$ 393.13 million $ 8.27 million
Oct 28, 2024 $ 0.404
-20.66%
$ 404.45 million $ 1.4 million
Oct 27, 2024 $ 0.506
+23.95%
$ 506.25 million $ 10.65 million
Oct 26, 2024 $ 0.408
+6.02%
$ 408.39 million $ 55.93 million
Oct 25, 2024 $ 0.385
+51.32%
$ 385.25 million $ 44.62 million
Oct 24, 2024 $ 0.255
+25.80%
$ 254.65 million $ 14.29 million
Oct 23, 2024 $ 0.202
+36.89%
$ 202.44 million $ 20 million
Oct 22, 2024 $ 0.148
-3.74%
$ 147.88 million $ 30.8 million
Oct 21, 2024 $ 0.154
+9.40%
$ 153.63 million $ 24.25 million
Oct 20, 2024 $ 0.14
+14.36%
$ 140.43 million $ 4.72 million
Oct 19, 2024 $ 0.123
+16.91%
$ 122.74 million $ 7.49 million
Oct 18, 2024 $ 0.105
+16.84%
$ 105 million $ 2.97 million
Oct 17, 2024 $ 0.0898
-15.58%
$ 89.83 million $ 5.77 million
Oct 16, 2024 $ 0.106
+33.42%
$ 106.42 million $ 13.54 million
Oct 15, 2024 $ 0.0798
+19.42%
$ 79.76 million $ 1.71 million
Oct 14, 2024 $ 0.0668
+7.37%
$ 66.79 million $ 1.37 million
Oct 13, 2024 $ 0.0622
+5.40%
$ 62.21 million $ 1.3 million
Oct 12, 2024 $ 0.059
+0.45%
$ 59.02 million $ 1.32 million
Oct 11, 2024 $ 0.0588
+4.34%
$ 58.76 million $ 1.22 million
Oct 10, 2024 $ 0.0563
-4.02%
$ 56.31 million $ 1.43 million
Oct 9, 2024 $ 0.0587
-1.06%
$ 58.67 million $ 1.37 million
Oct 8, 2024 $ 0.0593
+2.52%
$ 59.3 million $ 1.24 million
Oct 7, 2024 $ 0.0578
+3.12%
$ 57.84 million $ 1.15 million
Oct 6, 2024 $ 0.0561
+3.40%
$ 56.1 million $ 1.12 million
Oct 5, 2024 $ 0.0543
+2.65%
$ 54.26 million $ 1.16 million
Oct 4, 2024 $ 0.0529
+7.62%
$ 52.86 million $ 1.2 million
Oct 3, 2024 $ 0.0491
+3.96%
$ 49.13 million $ 469,488
Oct 2, 2024 $ 0.0473
-6.06%
$ 47.25 million $ 505,942
Oct 1, 2024 $ 0.0503
-1.75%
$ 50.32 million $ 480,789
Sep 30, 2024 $ 0.0512
+0.46%
$ 51.24 million $ 508,556
Sep 29, 2024 $ 0.051
+3.08%
$ 51.02 million $ 428,080
Sep 28, 2024 $ 0.0495
+3.28%
$ 49.5 million $ 479,519
Sep 27, 2024 $ 0.0479
+2.98%
$ 47.93 million $ 488,061
Sep 26, 2024 $ 0.0466
-7.30%
$ 46.56 million $ 564,465
Sep 25, 2024 $ 0.0502
-4.09%
$ 50.23 million $ 488,086
Sep 24, 2024 $ 0.0523
+11.04%
$ 52.35 million $ 491,600