Virtuals Protocol Historical Data

VIRTUAL Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 0.684
-5.48%
$ 449.07 million $ 52.72 million
Mar 25, 2026 $ 0.724
-0.32%
$ 475.12 million $ 85.68 million
Mar 24, 2026 $ 0.726
+6.30%
$ 476.64 million $ 85.24 million
Mar 23, 2026 $ 0.683
+3.86%
$ 449.77 million $ 66.17 million
Mar 22, 2026 $ 0.658
-1.90%
$ 432.05 million $ 41.73 million
Mar 21, 2026 $ 0.67
-4.91%
$ 439.63 million $ 28.44 million
Mar 20, 2026 $ 0.705
-0.28%
$ 462.87 million $ 58.43 million
Mar 19, 2026 $ 0.707
-4.31%
$ 463.83 million $ 51.86 million
Mar 18, 2026 $ 0.739
-5.61%
$ 484.93 million $ 72.03 million
Mar 17, 2026 $ 0.783
-2.20%
$ 513.68 million $ 73.85 million
Mar 16, 2026 $ 0.8
+6.13%
$ 525.25 million $ 104.06 million
Mar 15, 2026 $ 0.754
+4.39%
$ 494.98 million $ 60.75 million
Mar 14, 2026 $ 0.722
+0.32%
$ 473.77 million $ 40.48 million
Mar 13, 2026 $ 0.72
+0.39%
$ 472.28 million $ 96.41 million
Mar 12, 2026 $ 0.717
+2.89%
$ 470.48 million $ 55.48 million
Mar 11, 2026 $ 0.697
-0.77%
$ 457.93 million $ 53 million
Mar 10, 2026 $ 0.703
+6.54%
$ 460.77 million $ 90.74 million
Mar 9, 2026 $ 0.659
+5.07%
$ 432.81 million $ 59.96 million
Mar 8, 2026 $ 0.628
-5.89%
$ 411.93 million $ 46.05 million
Mar 7, 2026 $ 0.667
-3.45%
$ 437.7 million $ 27.57 million
Mar 6, 2026 $ 0.691
-3.67%
$ 453.3 million $ 46.67 million
Mar 5, 2026 $ 0.717
-4.59%
$ 470.56 million $ 59.82 million
Mar 4, 2026 $ 0.751
+1.31%
$ 493.19 million $ 96.16 million
Mar 3, 2026 $ 0.742
-3.17%
$ 486.79 million $ 83.46 million
Mar 2, 2026 $ 0.766
+11.76%
$ 502.72 million $ 109.73 million
Mar 1, 2026 $ 0.685
-3.43%
$ 449.83 million $ 74.25 million
Feb 28, 2026 $ 0.71
+3.94%
$ 465.9 million $ 94.2 million
Feb 27, 2026 $ 0.683
+1.52%
$ 448.19 million $ 108.82 million
Feb 26, 2026 $ 0.673
-2.80%
$ 441.49 million $ 50.18 million
Feb 25, 2026 $ 0.692
+13.80%
$ 454.11 million $ 151.43 million
Feb 24, 2026 $ 0.608
+3.40%
$ 399.01 million $ 49.14 million
Feb 23, 2026 $ 0.588
-5.73%
$ 385.88 million $ 47.12 million
Feb 22, 2026 $ 0.624
-3.38%
$ 409.32 million $ 25.96 million
Feb 21, 2026 $ 0.645
-1.30%
$ 423.62 million $ 45.31 million
Feb 20, 2026 $ 0.654
+3.80%
$ 429.29 million $ 72.75 million
Feb 19, 2026 $ 0.63
+3.23%
$ 413.61 million $ 48.49 million
Feb 18, 2026 $ 0.61
-5.47%
$ 400.42 million $ 40.37 million
Feb 17, 2026 $ 0.646
-1.64%
$ 423.82 million $ 45.79 million
Feb 16, 2026 $ 0.656
+3.62%
$ 430.76 million $ 58.97 million
Feb 15, 2026 $ 0.633
-7.46%
$ 415.9 million $ 69.14 million
Feb 14, 2026 $ 0.684
+14.09%
$ 449.16 million $ 142.67 million
Feb 13, 2026 $ 0.6
+3.05%
$ 393.71 million $ 61.43 million
Feb 12, 2026 $ 0.582
+8.13%
$ 382.05 million $ 73.53 million
Feb 11, 2026 $ 0.538
-4.17%
$ 353.27 million $ 49.71 million
Feb 10, 2026 $ 0.562
-1.35%
$ 368.65 million $ 33.38 million
Feb 9, 2026 $ 0.569
-1.46%
$ 373.63 million $ 41.19 million
Feb 8, 2026 $ 0.578
-2.32%
$ 379.24 million $ 31.57 million
Feb 7, 2026 $ 0.592
-0.80%
$ 388.25 million $ 61.62 million
Feb 6, 2026 $ 0.597
+15.23%
$ 391.82 million $ 114.06 million
Feb 5, 2026 $ 0.518
-18.24%
$ 339.96 million $ 105.84 million