Virtuals Protocol Historical Data

VIRTUAL Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 0.634
-0.37%
$ 415.65 million $ 69.1 million
Feb 3, 2026 $ 0.636
-0.98%
$ 417.32 million $ 78.66 million
Feb 2, 2026 $ 0.642
+5.03%
$ 421.62 million $ 70.71 million
Feb 1, 2026 $ 0.611
-6.10%
$ 401.24 million $ 63.67 million
Jan 31, 2026 $ 0.651
-12.52%
$ 427.29 million $ 118.8 million
Jan 30, 2026 $ 0.744
+0.13%
$ 488.42 million $ 78.81 million
Jan 29, 2026 $ 0.743
-13.31%
$ 487.71 million $ 114.34 million
Jan 28, 2026 $ 0.857
+3.26%
$ 562.56 million $ 95.17 million
Jan 27, 2026 $ 0.83
+3.31%
$ 544.78 million $ 50.21 million
Jan 26, 2026 $ 0.804
+4.69%
$ 527.33 million $ 60.78 million
Jan 25, 2026 $ 0.768
-6.90%
$ 503.69 million $ 48.82 million
Jan 24, 2026 $ 0.825
-0.72%
$ 541.05 million $ 26.5 million
Jan 23, 2026 $ 0.831
-1.00%
$ 545.1 million $ 66.45 million
Jan 22, 2026 $ 0.839
-0.11%
$ 550.52 million $ 127.88 million
Jan 21, 2026 $ 0.84
+5.03%
$ 551 million $ 121.12 million
Jan 20, 2026 $ 0.8
-8.36%
$ 524.62 million $ 113.37 million
Jan 19, 2026 $ 0.872
+0.19%
$ 572.34 million $ 106.08 million
Jan 18, 2026 $ 0.871
-8.09%
$ 572.03 million $ 48.48 million
Jan 17, 2026 $ 0.947
-4.36%
$ 621.68 million $ 34.72 million
Jan 16, 2026 $ 0.991
-1.13%
$ 650.17 million $ 51.5 million
Jan 15, 2026 $ 1
-1.96%
$ 657.32 million $ 95.61 million
Jan 14, 2026 $ 1.02
-2.74%
$ 670.63 million $ 140.83 million
Jan 13, 2026 $ 1.05
+6.64%
$ 689.45 million $ 143.24 million
Jan 12, 2026 $ 0.986
-5.51%
$ 646.22 million $ 133.8 million
Jan 11, 2026 $ 1.04
-0.43%
$ 684.44 million $ 122.96 million
Jan 10, 2026 $ 1.05
-1.47%
$ 687.36 million $ 92.56 million
Jan 9, 2026 $ 1.06
-0.05%
$ 697.56 million $ 124.54 million
Jan 8, 2026 $ 1.06
+1.51%
$ 697.69 million $ 169.5 million
Jan 7, 2026 $ 1.05
-8.41%
$ 687.62 million $ 128.4 million
Jan 6, 2026 $ 1.14
+4.74%
$ 750.63 million $ 212.7 million
Jan 5, 2026 $ 1.09
+20.56%
$ 716.69 million $ 336.6 million
Jan 4, 2026 $ 0.906
+3.39%
$ 594.44 million $ 102.24 million
Jan 3, 2026 $ 0.876
+12.54%
$ 574.99 million $ 173.37 million
Jan 2, 2026 $ 0.779
+11.54%
$ 510.95 million $ 81.64 million
Jan 1, 2026 $ 0.698
+8.06%
$ 458.09 million $ 66.72 million
Dec 31, 2025 $ 0.647
-4.53%
$ 423.93 million $ 65.72 million
Dec 30, 2025 $ 0.678
-0.29%
$ 444.58 million $ 72.81 million
Dec 29, 2025 $ 0.684
-1.72%
$ 446.36 million $ 90.48 million
Dec 28, 2025 $ 0.694
-2.28%
$ 456.96 million $ 58.56 million
Dec 27, 2025 $ 0.705
+1.18%
$ 466.1 million $ 58.37 million
Dec 26, 2025 $ 0.695
+3.29%
$ 456.9 million $ 76.38 million
Dec 25, 2025 $ 0.678
-2.95%
$ 441.48 million $ 61.32 million
Dec 24, 2025 $ 0.701
+0.08%
$ 458.42 million $ 78.82 million
Dec 23, 2025 $ 0.701
-1.22%
$ 459.81 million $ 76.31 million
Dec 22, 2025 $ 0.713
+0.37%
$ 465.27 million $ 92.2 million
Dec 21, 2025 $ 0.708
-2.26%
$ 465.81 million $ 72.96 million
Dec 20, 2025 $ 0.728
+2.51%
$ 475.46 million $ 70.36 million
Dec 19, 2025 $ 0.709
+10.21%
$ 465.95 million $ 94.29 million
Dec 18, 2025 $ 0.653
-4.06%
$ 422.36 million $ 110.03 million
Dec 17, 2025 $ 0.686
-5.15%
$ 446.42 million $ 119.72 million