Virtuals Protocol Historical Data

VIRTUAL Page 15
Download
Date Close Price change Market cap Trading volume
Jun 15, 2024 $ 0.0416
+4.24%
$ 41.56 million $ 1.34 million
Jun 14, 2024 $ 0.0399
-6.03%
$ 39.89 million $ 1.17 million
Jun 13, 2024 $ 0.0424
-31.43%
$ 42.45 million $ 1.63 million
Jun 12, 2024 $ 0.0619
-14.73%
$ 61.94 million $ 1.42 million
Jun 11, 2024 $ 0.0726
-9.24%
$ 72.63 million $ 1.38 million
Jun 10, 2024 $ 0.08
-11.18%
$ 79.99 million $ 1.39 million
Jun 9, 2024 $ 0.0899
-4.53%
$ 89.9 million $ 962,606
Jun 8, 2024 $ 0.0942
-2.17%
$ 94.17 million $ 1.36 million
Jun 7, 2024 $ 0.0962
-3.38%
$ 96.25 million $ 1.36 million
Jun 6, 2024 $ 0.0996
-0.12%
$ 99.62 million $ 1.45 million
Jun 5, 2024 $ 0.0997
+17.10%
$ 99.73 million $ 1.29 million
Jun 4, 2024 $ 0.0851
+1.08%
$ 85.15 million $ 1.33 million
Jun 3, 2024 $ 0.0842
-1.93%
$ 84.24 million $ 1.12 million
Jun 2, 2024 $ 0.0859
-0.86%
$ 85.92 million $ 1.1 million
Jun 1, 2024 $ 0.0866
+0.75%
$ 86.62 million $ 1.11 million
May 31, 2024 $ 0.086
-5.31%
$ 85.97 million $ 1.44 million
May 30, 2024 $ 0.0908
-19.26%
$ 90.8 million $ 2.06 million
May 29, 2024 $ 0.112
+0.19%
$ 112.44 million $ 1.93 million
May 28, 2024 $ 0.112
-1.24%
$ 112.25 million $ 2.03 million
May 27, 2024 $ 0.114
+0.36%
$ 113.64 million $ 1.85 million
May 26, 2024 $ 0.113
+5.58%
$ 113.24 million $ 1.58 million
May 25, 2024 $ 0.107
-4.32%
$ 107.25 million $ 2.1 million
May 24, 2024 $ 0.112
-0.94%
$ 112.1 million $ 2.36 million
May 23, 2024 $ 0.113
-11.39%
$ 113.16 million $ 2.7 million
May 22, 2024 $ 0.128
-1.78%
$ 127.7 million $ 2.5 million
May 21, 2024 $ 0.13
-6.47%
$ 130.13 million $ 3.06 million
May 20, 2024 $ 0.139
+18.54%
$ 139.09 million $ 3.08 million
May 19, 2024 $ 0.117
-3.21%
$ 117.34 million $ 2.89 million
May 18, 2024 $ 0.121
+0.30%
$ 121.21 million $ 2.56 million
May 17, 2024 $ 0.121
+2.69%
$ 120.85 million $ 1.8 million
May 16, 2024 $ 0.118
-5.37%
$ 117.71 million $ 1.54 million
May 15, 2024 $ 0.124
+8.87%
$ 124.37 million $ 810,844
May 14, 2024 $ 0.114
-6.64%
$ 114.24 million $ 378,098
May 13, 2024 $ 0.122
+7.54%
$ 122.29 million $ 423,483
May 12, 2024 $ 0.114
-11.12%
$ 113.71 million $ 438,020
May 11, 2024 $ 0.128
-0.71%
$ 127.93 million $ 460,070
May 10, 2024 $ 0.129
-2.83%
$ 128.85 million $ 401,877
May 9, 2024 $ 0.133
+9.97%
$ 132.61 million $ 423,374
May 8, 2024 $ 0.122
+10.04%
$ 121.61 million $ 463,627
May 7, 2024 $ 0.112
-0.85%
$ 111.6 million $ 452,849
May 6, 2024 $ 0.113
-2.70%
$ 112.55 million $ 443,990
May 5, 2024 $ 0.116
+3.98%
$ 115.68 million $ 385,817
May 4, 2024 $ 0.111
-7.79%
$ 111.24 million $ 327,989
May 3, 2024 $ 0.121
+8.87%
$ 120.62 million $ 492,901
May 2, 2024 $ 0.11
-3.11%
$ 110 million $ 369,831
May 1, 2024 $ 0.115
+1.22%
$ 113.55 million $ 511,627
Apr 30, 2024 $ 0.114
-6.86%
$ 114.12 million $ 391,657
Apr 29, 2024 $ 0.122
-6.67%
$ 122.19 million $ 473,342
Apr 28, 2024 $ 0.131
-7.61%
$ 130.92 million $ 330,759
Apr 27, 2024 $ 0.142
-0.11%
$ 141.69 million $ 448,716