Virtuals Protocol Historical Data

VIRTUAL Page 30
Download
Date Close Price change Market cap Trading volume
Mar 17, 1 AM $ 0.82
+0.93%
$ 537.04 million $ 112.56 million
Mar 17, 12 AM $ 0.812
+1.48%
$ 533 million $ 106.11 million
Mar 16, 11 PM $ 0.8
-0.58%
$ 525.25 million $ 104.06 million
Mar 16, 10 PM $ 0.805
+1.20%
$ 528.27 million $ 103.67 million
Mar 16, 9 PM $ 0.795
-0.02%
$ 522.03 million $ 103.2 million
Mar 16, 8 PM $ 0.796
+0.53%
$ 522.13 million $ 101.02 million
Mar 16, 7 PM $ 0.791
+0.67%
$ 519.27 million $ 99.17 million
Mar 16, 6 PM $ 0.786
-0.14%
$ 515.77 million $ 96.07 million
Mar 16, 5 PM $ 0.787
+0.62%
$ 516.51 million $ 93.94 million
Mar 16, 4 PM $ 0.782
+0.74%
$ 513.31 million $ 88.81 million
Mar 16, 3 PM $ 0.776
+0.00%
$ 509.8 million $ 85.49 million
Mar 16, 2 PM $ 0.776
+1.36%
$ 509.54 million $ 88.06 million
Mar 16, 1 PM $ 0.766
+0.61%
$ 502.2 million $ 71.85 million
Mar 16, 12 PM $ 0.761
+0.36%
$ 499.6 million $ 69.56 million
Mar 16, 11 AM $ 0.759
-0.39%
$ 497.82 million $ 66.45 million
Mar 16, 10 AM $ 0.761
+0.78%
$ 499.77 million $ 65.26 million
Mar 16, 9 AM $ 0.756
+0.66%
$ 495.91 million $ 63.24 million
Mar 16, 8 AM $ 0.751
-0.99%
$ 492.65 million $ 63.57 million
Mar 16, 7 AM $ 0.758
-0.08%
$ 497.52 million $ 61.7 million
Mar 16, 6 AM $ 0.759
-0.73%
$ 497.9 million $ 60.14 million
Mar 16, 5 AM $ 0.764
-0.09%
$ 501.53 million $ 58.79 million
Mar 16, 4 AM $ 0.765
+0.69%
$ 501.99 million $ 55.84 million
Mar 16, 3 AM $ 0.76
+1.40%
$ 498.48 million $ 53.69 million
Mar 16, 2 AM $ 0.749
-0.12%
$ 491.61 million $ 58.78 million
Mar 16, 1 AM $ 0.75
-0.17%
$ 492.2 million $ 62.47 million
Mar 16, 12 AM $ 0.751
-0.37%
$ 493.06 million $ 63.81 million
Mar 15, 11 PM $ 0.754
+0.49%
$ 494.98 million $ 60.75 million
Mar 15, 10 PM $ 0.75
+1.33%
$ 492.55 million $ 59.15 million
Mar 15, 9 PM $ 0.741
+0.66%
$ 486.09 million $ 55.19 million
Mar 15, 8 PM $ 0.736
+0.12%
$ 482.9 million $ 53.93 million
Mar 15, 7 PM $ 0.735
+0.36%
$ 482.32 million $ 52.54 million
Mar 15, 6 PM $ 0.732
-0.22%
$ 480.6 million $ 52.46 million
Mar 15, 5 PM $ 0.734
+1.02%
$ 481.7 million $ 51.9 million
Mar 15, 4 PM $ 0.726
-0.11%
$ 476.8 million $ 51.06 million
Mar 15, 3 PM $ 0.727
+0.00%
$ 477.35 million $ 50.43 million
Mar 15, 2 PM $ 0.727
+0.57%
$ 477.35 million $ 54.63 million
Mar 15, 1 PM $ 0.723
-1.40%
$ 474.66 million $ 54.37 million
Mar 15, 12 PM $ 0.734
+0.28%
$ 481.42 million $ 52.28 million
Mar 15, 11 AM $ 0.732
-0.20%
$ 480.1 million $ 51.43 million
Mar 15, 10 AM $ 0.733
-0.32%
$ 481.07 million $ 51.35 million
Mar 15, 9 AM $ 0.735
+0.42%
$ 482.6 million $ 50.97 million
Mar 15, 8 AM $ 0.732
+0.63%
$ 480.58 million $ 49.13 million
Mar 15, 7 AM $ 0.728
-0.48%
$ 477.56 million $ 48.9 million
Mar 15, 6 AM $ 0.731
-0.42%
$ 479.93 million $ 48.08 million
Mar 15, 5 AM $ 0.734
-0.48%
$ 481.97 million $ 48.62 million
Mar 15, 4 AM $ 0.738
-0.38%
$ 484.3 million $ 48.1 million
Mar 15, 3 AM $ 0.741
-0.24%
$ 486.16 million $ 47.23 million
Mar 15, 2 AM $ 0.743
+0.57%
$ 487.33 million $ 49.92 million
Mar 15, 1 AM $ 0.738
+3.29%
$ 484.52 million $ 44.04 million
Mar 15, 12 AM $ 0.715
-1.07%
$ 469.11 million $ 40.59 million