Virtuals Protocol Historical Data

VIRTUAL Page 13
Download
Date Close Price change Market cap Trading volume
Sep 22, 2024 $ 0.0399
+17.51%
$ 39.85 million $ 506,856
Sep 21, 2024 $ 0.0339
+6.76%
$ 33.91 million $ 551,552
Sep 20, 2024 $ 0.0322
-3.64%
$ 32.15 million $ 382,365
Sep 19, 2024 $ 0.0334
+7.15%
$ 33.37 million $ 621,686
Sep 18, 2024 $ 0.0311
-0.45%
$ 31.1 million $ 812,238
Sep 17, 2024 $ 0.0312
+11.23%
$ 31.24 million $ 720,272
Sep 16, 2024 $ 0.0281
-1.41%
$ 28.1 million $ 825,451
Sep 15, 2024 $ 0.0285
-4.50%
$ 28.52 million $ 822,668
Sep 14, 2024 $ 0.0299
-2.60%
$ 29.85 million $ 816,572
Sep 13, 2024 $ 0.0307
+4.43%
$ 30.66 million $ 887,837
Sep 12, 2024 $ 0.0294
+5.38%
$ 29.36 million $ 754,953
Sep 11, 2024 $ 0.0279
-6.72%
$ 27.85 million $ 829,837
Sep 10, 2024 $ 0.0299
+0.66%
$ 29.86 million $ 817,400
Sep 9, 2024 $ 0.0296
+3.30%
$ 29.65 million $ 791,408
Sep 8, 2024 $ 0.0287
+1.29%
$ 28.71 million $ 790,480
Sep 7, 2024 $ 0.0283
+0.80%
$ 28.34 million $ 792,312
Sep 6, 2024 $ 0.0281
-6.09%
$ 28.1 million $ 910,463
Sep 5, 2024 $ 0.0299
-1.80%
$ 29.93 million $ 808,096
Sep 4, 2024 $ 0.0305
-6.03%
$ 30.47 million $ 795,895
Sep 3, 2024 $ 0.0324
-3.77%
$ 32.44 million $ 962,400
Sep 2, 2024 $ 0.0337
+3.65%
$ 33.7 million $ 772,494
Sep 1, 2024 $ 0.0325
-4.33%
$ 32.52 million $ 868,561
Aug 31, 2024 $ 0.034
-0.21%
$ 34 million $ 750,189
Aug 30, 2024 $ 0.0341
-0.67%
$ 34.06 million $ 774,697
Aug 29, 2024 $ 0.0343
-0.78%
$ 34.29 million $ 780,339
Aug 28, 2024 $ 0.0346
+2.54%
$ 34.57 million $ 865,791
Aug 27, 2024 $ 0.0337
-3.36%
$ 33.72 million $ 681,108
Aug 26, 2024 $ 0.0349
-3.24%
$ 34.89 million $ 753,599
Aug 25, 2024 $ 0.0361
+0.07%
$ 36.06 million $ 793,105
Aug 24, 2024 $ 0.036
+7.53%
$ 36.04 million $ 878,090
Aug 23, 2024 $ 0.0335
+5.43%
$ 33.52 million $ 870,190
Aug 22, 2024 $ 0.0318
-1.23%
$ 31.78 million $ 925,741
Aug 21, 2024 $ 0.0322
+7.27%
$ 32.18 million $ 900,082
Aug 20, 2024 $ 0.03
-1.07%
$ 30 million $ 831,510
Aug 19, 2024 $ 0.0303
-1.50%
$ 30.32 million $ 833,087
Aug 18, 2024 $ 0.0308
+0.41%
$ 30.78 million $ 851,920
Aug 17, 2024 $ 0.0306
-0.60%
$ 30.64 million $ 859,938
Aug 16, 2024 $ 0.0308
+0.58%
$ 30.82 million $ 844,650
Aug 15, 2024 $ 0.0306
-2.90%
$ 30.65 million $ 895,568
Aug 14, 2024 $ 0.0316
-0.25%
$ 31.57 million $ 836,644
Aug 13, 2024 $ 0.0316
-0.67%
$ 31.64 million $ 851,774
Aug 12, 2024 $ 0.0319
+6.51%
$ 31.86 million $ 830,059
Aug 11, 2024 $ 0.0299
-11.40%
$ 29.9 million $ 913,604
Aug 10, 2024 $ 0.0337
-3.31%
$ 33.74 million $ 832,179
Aug 9, 2024 $ 0.0349
-5.11%
$ 34.9 million $ 854,493
Aug 8, 2024 $ 0.0368
+14.87%
$ 36.78 million $ 772,597
Aug 7, 2024 $ 0.032
-6.47%
$ 31.99 million $ 789,431
Aug 6, 2024 $ 0.0342
+5.60%
$ 34.19 million $ 834,610
Aug 5, 2024 $ 0.0324
-7.18%
$ 32.38 million $ 672,113
Aug 4, 2024 $ 0.0349
-17.03%
$ 34.87 million $ 688,127