Virtuals Protocol Historical Data

VIRTUAL Page 16
Download
Date Close Price change Market cap Trading volume
Apr 26, 2024 $ 0.142
-10.02%
$ 141.84 million $ 592,835
Apr 25, 2024 $ 0.157
-10.32%
$ 156.67 million $ 348,645
Apr 24, 2024 $ 0.175
-4.02%
$ 174.69 million $ 396,800
Apr 23, 2024 $ 0.182
-0.59%
$ 181.99 million $ 398,839
Apr 22, 2024 $ 0.183
+0.39%
$ 183.07 million $ 375,562
Apr 21, 2024 $ 0.182
+4.48%
$ 182.38 million $ 400,981
Apr 20, 2024 $ 0.175
+6.52%
$ 174.63 million $ 330,423
Apr 19, 2024 $ 0.165
+2.40%
$ 165.04 million $ 427,989
Apr 18, 2024 $ 0.161
+11.05%
$ 161.17 million $ 437,266
Apr 17, 2024 $ 0.146
-0.75%
$ 145.77 million $ 520,173
Apr 16, 2024 $ 0.147
-11.80%
$ 146.85 million $ 402,780
Apr 15, 2024 $ 0.166
-11.97%
$ 165.71 million $ 562,711
Apr 14, 2024 $ 0.188
+13.07%
$ 188.25 million $ 531,918
Apr 13, 2024 $ 0.167
-10.61%
$ 166.92 million $ 618,174
Apr 12, 2024 $ 0.187
-15.51%
$ 186.76 million $ 801,552
Apr 11, 2024 $ 0.221
+26.65%
$ 220.96 million $ 1.01 million
Apr 10, 2024 $ 0.174
+2.64%
$ 174.45 million $ 534,626
Apr 9, 2024 $ 0.169
-4.74%
$ 169 million $ 592,535
Apr 8, 2024 $ 0.176
+9.74%
$ 176.41 million $ 454,150
Apr 7, 2024 $ 0.16
-0.68%
$ 159.79 million $ 443,721
Apr 6, 2024 $ 0.163
+1.32%
$ 162.58 million $ 361,749
Apr 5, 2024 $ 0.161
-5.08%
$ 161.41 million $ 725,926
Apr 4, 2024 $ 0.17
-3.96%
$ 169.98 million $ 440,205
Apr 3, 2024 $ 0.177
+3.00%
$ 177.04 million $ 525,282
Apr 2, 2024 $ 0.172
-17.48%
$ 172.45 million $ 1.04 million
Apr 1, 2024 $ 0.21
+51.86%
$ 209.99 million $ 868,399
Mar 31, 2024 $ 0.14
+22.25%
$ 140.33 million $ 269,005
Mar 30, 2024 $ 0.115
-17.66%
$ 114.79 million $ 582,667
Mar 29, 2024 $ 0.139
-11.34%
$ 139.39 million $ 823,990
Mar 28, 2024 $ 0.158
-14.19%
$ 157.64 million $ 694,154
Mar 27, 2024 $ 0.184
-13.71%
$ 183.71 million $ 5.63 million
Mar 26, 2024 $ 0.216
+21.75%
$ 215.78 million $ 7.39 million
Mar 25, 2024 $ 0.177
+17.23%
$ 177.23 million $ 3.53 million
Mar 24, 2024 $ 0.151
+19.53%
$ 151.18 million $ 775,755
Mar 23, 2024 $ 0.126
+36.96%
$ 126.49 million $ 1.77 million
Mar 22, 2024 $ 0.0923
+1.45%
$ 92.35 million $ 405,136
Mar 21, 2024 $ 0.0915
+43.23%
$ 91.49 million $ 58,458
Mar 20, 2024 $ 0.0638
+17.81%
$ 63.81 million $ 80,916
Mar 19, 2024 $ 0.0542
-16.79%
$ 54.16 million $ 206,586
Mar 18, 2024 $ 0.0651
-9.00%
$ 65.1 million $ 548,348
Mar 17, 2024 $ 0.0715
+0.88%
$ 71.49 million $ 286,393
Mar 16, 2024 $ 0.0709
-4.78%
$ 70.94 million $ 497,800
Mar 15, 2024 $ 0.0746
-7.33%
$ 74.58 million $ 302,122
Mar 14, 2024 $ 0.0805
-7.70%
$ 80.47 million $ 200,886
Mar 13, 2024 $ 0.0872
+6.39%
$ 87.18 million $ 720,446
Mar 12, 2024 $ 0.0826
-5.35%
$ 82.56 million $ 462,437
Mar 11, 2024 $ 0.0872
-6.13%
$ 87.17 million $ 492,595
Mar 10, 2024 $ 0.0929
+4.09%
$ 92.88 million $ 386,178
Mar 9, 2024 $ 0.0892
+11.28%
$ 89.23 million $ 366,819
Mar 8, 2024 $ 0.0802
+7.99%
$ 80.18 million $ 975,486