Virtuals Protocol Historical Data

VIRTUAL Page 14
Download
Date Close Price change Market cap Trading volume
Apr 18, 8 PM $ 0.707
+0.14%
$ 464.34 million $ 69.81 million
Apr 18, 7 PM $ 0.707
+0.15%
$ 463.72 million $ 70.88 million
Apr 18, 6 PM $ 0.705
-1.42%
$ 463.02 million $ 71.99 million
Apr 18, 5 PM $ 0.716
+0.17%
$ 469.68 million $ 71.07 million
Apr 18, 4 PM $ 0.714
-0.76%
$ 468.88 million $ 75.55 million
Apr 18, 3 PM $ 0.72
-0.63%
$ 472.48 million $ 77.6 million
Apr 18, 2 PM $ 0.724
+0.39%
$ 475.48 million $ 88.26 million
Apr 18, 1 PM $ 0.722
+0.10%
$ 473.62 million $ 95.14 million
Apr 18, 12 PM $ 0.721
+0.41%
$ 473.14 million $ 105.14 million
Apr 18, 11 AM $ 0.718
-0.42%
$ 471.2 million $ 109.4 million
Apr 18, 10 AM $ 0.721
-2.44%
$ 473.09 million $ 108.58 million
Apr 18, 9 AM $ 0.739
-1.18%
$ 484.91 million $ 103.69 million
Apr 18, 8 AM $ 0.748
-1.37%
$ 490.72 million $ 103.58 million
Apr 18, 7 AM $ 0.758
+0.04%
$ 497.54 million $ 102.32 million
Apr 18, 6 AM $ 0.758
-0.14%
$ 497.4 million $ 102.29 million
Apr 18, 5 AM $ 0.759
+0.85%
$ 498.12 million $ 102.79 million
Apr 18, 4 AM $ 0.753
+0.39%
$ 493.91 million $ 102.44 million
Apr 18, 3 AM $ 0.75
-0.24%
$ 491.99 million $ 102.34 million
Apr 18, 2 AM $ 0.751
+0.41%
$ 493.17 million $ 102.69 million
Apr 18, 1 AM $ 0.748
-0.73%
$ 491.15 million $ 103.25 million
Apr 18, 12 AM $ 0.754
+0.90%
$ 494.76 million $ 105.58 million
Apr 17, 11 PM $ 0.747
-1.07%
$ 490.52 million $ 105.55 million
Apr 17, 10 PM $ 0.755
-0.19%
$ 495.81 million $ 104.04 million
Apr 17, 9 PM $ 0.757
-0.06%
$ 496.84 million $ 103.87 million
Apr 17, 8 PM $ 0.757
-0.69%
$ 497.11 million $ 103.73 million
Apr 17, 7 PM $ 0.763
-0.17%
$ 500.64 million $ 104.76 million
Apr 17, 6 PM $ 0.764
-1.21%
$ 501.57 million $ 107.38 million
Apr 17, 5 PM $ 0.774
-0.43%
$ 507.71 million $ 110.71 million
Apr 17, 4 PM $ 0.777
-0.82%
$ 509.91 million $ 107.93 million
Apr 17, 3 PM $ 0.783
-0.73%
$ 514.13 million $ 107.83 million
Apr 17, 2 PM $ 0.789
+0.35%
$ 518.16 million $ 110.63 million
Apr 17, 1 PM $ 0.787
+3.60%
$ 516.38 million $ 107.01 million
Apr 17, 12 PM $ 0.759
+3.18%
$ 498.41 million $ 98.61 million
Apr 17, 11 AM $ 0.736
+1.77%
$ 483.01 million $ 93.71 million
Apr 17, 10 AM $ 0.723
-1.50%
$ 474.6 million $ 91 million
Apr 17, 9 AM $ 0.734
+0.71%
$ 481.82 million $ 91.07 million
Apr 17, 8 AM $ 0.729
+0.70%
$ 478.4 million $ 89.82 million
Apr 17, 7 AM $ 0.724
+0.36%
$ 475.07 million $ 90.81 million
Apr 17, 6 AM $ 0.721
+0.95%
$ 473.33 million $ 93.33 million
Apr 17, 5 AM $ 0.714
-1.46%
$ 468.89 million $ 97.14 million
Apr 17, 4 AM $ 0.725
+0.01%
$ 475.83 million $ 97.12 million
Apr 17, 3 AM $ 0.725
-0.03%
$ 475.76 million $ 98.1 million
Apr 17, 2 AM $ 0.725
-1.24%
$ 475.88 million $ 98.19 million
Apr 17, 1 AM $ 0.734
-1.11%
$ 481.87 million $ 98.19 million
Apr 17, 12 AM $ 0.742
+0.67%
$ 487.25 million $ 95.41 million
Apr 16, 11 PM $ 0.737
+0.21%
$ 484.01 million $ 93.24 million
Apr 16, 10 PM $ 0.736
+0.26%
$ 483.01 million $ 93.05 million
Apr 16, 9 PM $ 0.734
+0.08%
$ 481.73 million $ 92.85 million
Apr 16, 8 PM $ 0.733
-1.25%
$ 481.36 million $ 92.2 million
Apr 16, 7 PM $ 0.743
-0.34%
$ 487.5 million $ 90.38 million