Virtuals Protocol Historical Data

VIRTUAL Page 17
Download
Date Close Price change Market cap Trading volume
Mar 7, 2024 $ 0.0742
+50.24%
$ 74.25 million $ 886,030
Mar 6, 2024 $ 0.0494
-9.88%
$ 49.43 million $ 443,339
Mar 5, 2024 $ 0.0548
+11.51%
$ 54.84 million $ 255,247
Mar 4, 2024 $ 0.0492
-4.65%
$ 49.18 million $ 252,580
Mar 3, 2024 $ 0.0516
-2.48%
$ 51.58 million $ 232,910
Mar 2, 2024 $ 0.053
-7.30%
$ 53.05 million $ 127,808
Mar 1, 2024 $ 0.0574
+8.04%
$ 57.35 million $ 136,501
Feb 29, 2024 $ 0.0532
-2.27%
$ 53.24 million $ 130,353
Feb 28, 2024 $ 0.0545
+2.30%
$ 54.52 million $ 231,789
Feb 27, 2024 $ 0.0533
-1.39%
$ 53.27 million $ 164,289
Feb 26, 2024 $ 0.054
-4.12%
$ 54.04 million $ 426,150
Feb 25, 2024 $ 0.058
-8.05%
$ 58 million $ 197,094
Feb 24, 2024 $ 0.0641
+4.67%
$ 64.1 million $ 183,222
Feb 23, 2024 $ 0.0613
-2.33%
$ 61.33 million $ 56,014
Feb 22, 2024 $ 0.0628
-2.81%
$ 62.76 million $ 53,608
Feb 21, 2024 $ 0.0644
+10.29%
$ 64.42 million $ 53,915
Feb 20, 2024 $ 0.0584
-13.63%
$ 58.39 million $ 54,981
Feb 19, 2024 $ 0.0674
+8.65%
$ 67.41 million $ 54,062
Feb 18, 2024 $ 0.0618
+968.56B%
$ 61.84 million $ 46,648
Feb 17, 2024 $ 0.0₁₁639
-100.00%
$ -- $ 156,412
Feb 16, 2024 $ 0.0493
+22.11%
$ 49.33 million $ 62,820
Feb 15, 2024 $ 0.0403
-28.67%
$ 40.33 million $ 48,009
Feb 14, 2024 $ 0.0565
+40.07%
$ 56.52 million $ 48,560
Feb 13, 2024 $ 0.0403
+41.05%
$ 40.31 million $ 47,257
Feb 12, 2024 $ 0.0285
+5.19%
$ 28.51 million $ 49,219
Feb 11, 2024 $ 0.023
+33.18%
$ 23.03 million $ 43,246
Feb 10, 2024 $ 0.0173
+0.80%
$ 17.29 million $ 41,765
Feb 9, 2024 $ 0.0171
+6.77%
$ 17.15 million $ 45,010
Feb 8, 2024 $ 0.0161
-5.86%
$ 16.08 million $ 44,606
Feb 7, 2024 $ 0.0171
+23.75%
$ 17.06 million $ 43,652
Feb 6, 2024 $ 0.0138
+29.44%
$ 13.78 million $ 40,665
Feb 5, 2024 $ 0.0107
-2.25%
$ 10.67 million $ 40,512
Feb 4, 2024 $ 0.0109
+13.91%
$ 10.93 million $ 37,350
Feb 3, 2024 $ 0.00957
-1.16%
$ 9.57 million $ 40,087
Feb 2, 2024 $ 0.00968
+1.33%
$ 9.68 million $ 41,038
Feb 1, 2024 $ 0.00956
-1.92%
$ 9.56 million $ 41,769
Jan 31, 2024 $ 0.00975
-3.14%
$ 9.75 million $ 40,373
Jan 30, 2024 $ 0.0101
+4.98%
$ 10.07 million $ 43,648
Jan 29, 2024 $ 0.00958
+4.30%
$ 9.58 million $ 38,772
Jan 28, 2024 $ 0.00919
-6.93%
$ 9.19 million $ 38,868
Jan 27, 2024 $ 0.00984
-0.47%
$ 9.84 million $ 38,551
Jan 26, 2024 $ 0.00991
+16.60%
$ 9.91 million $ 39,455
Jan 25, 2024 $ 0.00852
-3.24%
$ 8.52 million $ 37,931
Jan 24, 2024 $ 0.0088
+8.56%
$ 8.8 million $ 39,526
Jan 23, 2024 $ 0.00809
+0.53%
$ 8.09 million $ 41,833
Jan 22, 2024 $ 0.00802
-14.60%
$ 8.02 million $ 39,551
Jan 21, 2024 $ 0.0094
-3.47%
$ 9.4 million $ 45,832
Jan 20, 2024 $ 0.00976
-6.17%
$ 9.76 million $ 39,565
Jan 19, 2024 $ 0.0104
-1.09%
$ 10.41 million $ 44,528
Jan 18, 2024 $ 0.0105
+0.71%
$ 10.53 million $ 45,758