Virtuals Protocol Historical Data

VIRTUAL Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.724
+0.00%
$ 474.26 million $ 79.45 million
Dec 15, 2025 $ 0.72
-5.83%
$ 475.06 million $ 93.06 million
Dec 14, 2025 $ 0.764
-5.61%
$ 501.24 million $ 64.72 million
Dec 13, 2025 $ 0.809
+1.11%
$ 531.01 million $ 55.28 million
Dec 12, 2025 $ 0.8
-4.93%
$ 524.91 million $ 82.09 million
Dec 11, 2025 $ 0.842
+0.01%
$ 552.27 million $ 96.69 million
Dec 10, 2025 $ 0.842
-5.03%
$ 552.35 million $ 94.84 million
Dec 9, 2025 $ 0.886
+6.19%
$ 580.89 million $ 97.92 million
Dec 8, 2025 $ 0.835
+0.40%
$ 547.68 million $ 100.28 million
Dec 7, 2025 $ 0.831
-2.40%
$ 545.24 million $ 81.08 million
Dec 6, 2025 $ 0.852
+0.68%
$ 558.9 million $ 55.91 million
Dec 5, 2025 $ 0.846
-7.78%
$ 555.14 million $ 78.47 million
Dec 4, 2025 $ 0.918
-6.96%
$ 601.91 million $ 1.05 billion
Dec 3, 2025 $ 0.986
+7.25%
$ 647.36 million $ 1.09 billion
Dec 2, 2025 $ 0.92
+9.96%
$ 603.27 million $ 982.2 million
Dec 1, 2025 $ 0.836
-7.88%
$ 548.64 million $ 941.62 million
Nov 30, 2025 $ 0.932
-0.40%
$ 595.6 million $ 903.77 million
Nov 29, 2025 $ 0.938
+0.05%
$ 613.59 million $ 882.51 million
Nov 28, 2025 $ 0.938
-6.60%
$ 615.12 million $ 917.56 million
Nov 27, 2025 $ 1.01
+3.28%
$ 658.51 million $ 1.02 billion
Nov 26, 2025 $ 0.96
+4.61%
$ 640.92 million $ 914.91 million
Nov 25, 2025 $ 0.919
-1.92%
$ 602.27 million $ 898.31 million
Nov 24, 2025 $ 0.939
+6.32%
$ 614.8 million $ 922.14 million
Nov 23, 2025 $ 0.905
+2.98%
$ 579.4 million $ 861.49 million
Nov 22, 2025 $ 0.893
-2.22%
$ 576.3 million $ 837.5 million
Nov 21, 2025 $ 0.892
-10.48%
$ 598.38 million $ 886.67 million
Nov 20, 2025 $ 1.03
-10.39%
$ 653.39 million $ 909.75 million
Nov 19, 2025 $ 1.15
+0.82%
$ 753.08 million $ 912.63 million
Nov 18, 2025 $ 1.12
+5.84%
$ 746.96 million $ 940.75 million
Nov 17, 2025 $ 1.06
-4.30%
$ 695.34 million $ 908.73 million
Nov 16, 2025 $ 1.1
-4.56%
$ 726.75 million $ 912.64 million
Nov 15, 2025 $ 1.15
-2.56%
$ 754.82 million $ 907.58 million
Nov 14, 2025 $ 1.19
-4.90%
$ 773.34 million $ 989.36 million
Nov 13, 2025 $ 1.24
-1.75%
$ 819.26 million $ 989.16 million
Nov 12, 2025 $ 1.28
-4.23%
$ 828.58 million $ 138.44 million
Nov 11, 2025 $ 1.34
-8.83%
$ 876.37 million $ 1.17 billion
Nov 10, 2025 $ 1.47
+0.52%
$ 961.29 million $ 1.2 billion
Nov 9, 2025 $ 1.46
+5.79%
$ 956.51 million $ 1.01 billion
Nov 8, 2025 $ 1.38
-8.61%
$ 903.91 million $ 1.03 billion
Nov 7, 2025 $ 1.51
+26.28%
$ 988.66 million $ 1.24 billion
Nov 6, 2025 $ 1.19
-14.08%
$ 782.9 million $ 893.58 million
Nov 5, 2025 $ 1.39
+1.64%
$ 911.11 million $ 967.14 million
Nov 4, 2025 $ 1.37
-6.66%
$ 896.43 million $ 1.01 billion
Nov 3, 2025 $ 1.46
-12.71%
$ 960.39 million $ 1.08 billion
Nov 2, 2025 $ 1.68
-9.10%
$ 1.1 billion $ 1.03 billion
Nov 1, 2025 $ 1.84
+35.25%
$ 1.21 billion $ 1.64 billion
Oct 31, 2025 $ 1.37
+8.90%
$ 894.9 million $ 871.45 million
Oct 30, 2025 $ 1.28
-15.77%
$ 826.98 million $ 835.92 million
Oct 29, 2025 $ 1.52
+0.64%
$ 996.08 million $ 820.66 million
Oct 28, 2025 $ 1.51
+5.16%
$ 993.74 million $ 971.48 million