Virtuals Protocol Historical Data

VIRTUAL Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 1.44
-5.61%
$ 942.58 million $ 831.08 million
Oct 26, 2025 $ 1.52
+15.47%
$ 999.41 million $ 909.47 million
Oct 25, 2025 $ 1.32
+30.91%
$ 864.23 million $ 838.79 million
Oct 24, 2025 $ 1.01
+28.49%
$ 660.22 million $ 467.56 million
Oct 23, 2025 $ 0.78
+5.92%
$ 514.08 million $ 168.11 million
Oct 22, 2025 $ 0.723
-7.00%
$ 483.27 million $ 169.35 million
Oct 21, 2025 $ 0.784
-1.84%
$ 509.42 million $ 173.98 million
Oct 20, 2025 $ 0.805
+1.44%
$ 523.62 million $ 151.74 million
Oct 19, 2025 $ 0.803
+6.42%
$ 520.33 million $ 138.11 million
Oct 18, 2025 $ 0.756
+1.76%
$ 495.08 million $ 117.63 million
Oct 17, 2025 $ 0.756
-1.42%
$ 486.99 million $ 168.16 million
Oct 16, 2025 $ 0.767
-1.29%
$ 502.52 million $ 221.66 million
Oct 15, 2025 $ 0.777
-5.90%
$ 509.48 million $ 105.25 million
Oct 14, 2025 $ 0.825
-5.68%
$ 541.02 million $ 140.49 million
Oct 13, 2025 $ 0.875
+10.49%
$ 573.84 million $ 79.38 million
Oct 12, 2025 $ 0.792
+11.35%
$ 519.28 million $ 117.96 million
Oct 11, 2025 $ 0.711
-2.86%
$ 466.31 million $ 146.99 million
Oct 10, 2025 $ 0.733
-30.48%
$ 478.45 million $ 136.3 million
Oct 9, 2025 $ 1.05
-6.49%
$ 691.04 million $ 80.17 million
Oct 8, 2025 $ 1.13
+3.49%
$ 738.76 million $ 131.05 million
Oct 7, 2025 $ 1.09
-7.04%
$ 713.9 million $ 125.42 million
Oct 6, 2025 $ 1.17
+8.09%
$ 767.82 million $ 92.26 million
Oct 5, 2025 $ 1.08
-2.47%
$ 710.52 million $ 66.51 million
Oct 4, 2025 $ 1.11
-2.70%
$ 728.42 million $ 49.41 million
Oct 3, 2025 $ 1.14
-1.42%
$ 748.69 million $ 96.07 million
Oct 2, 2025 $ 1.16
+5.62%
$ 760.49 million $ 109.35 million
Oct 1, 2025 $ 1.08
+6.14%
$ 720.03 million $ 94.2 million
Sep 30, 2025 $ 1.01
-2.89%
$ 666.29 million $ 80.85 million
Sep 29, 2025 $ 1.04
-1.13%
$ 683.36 million $ 64.93 million
Sep 28, 2025 $ 1.06
+2.28%
$ 691.16 million $ 42.71 million
Sep 27, 2025 $ 1.04
-1.06%
$ 680.19 million $ 42.06 million
Sep 26, 2025 $ 1.05
+4.61%
$ 687.51 million $ 77.41 million
Sep 25, 2025 $ 0.997
-7.62%
$ 657.48 million $ 106.08 million
Sep 24, 2025 $ 1.09
+0.92%
$ 707.35 million $ 73.52 million
Sep 23, 2025 $ 1.08
-3.94%
$ 709.3 million $ 69.88 million
Sep 22, 2025 $ 1.1
-11.59%
$ 738.37 million $ 138.91 million
Sep 21, 2025 $ 1.23
-2.45%
$ 812.31 million $ 50.72 million
Sep 20, 2025 $ 1.27
+0.40%
$ 824.16 million $ 54.41 million
Sep 19, 2025 $ 1.28
-6.33%
$ 832.09 million $ 82.29 million
Sep 18, 2025 $ 1.36
-0.40%
$ 892.9 million $ 129.73 million
Sep 17, 2025 $ 1.37
+8.99%
$ 897.23 million $ 131.08 million
Sep 16, 2025 $ 1.27
+4.24%
$ 826.02 million $ 75.49 million
Sep 15, 2025 $ 1.23
-3.02%
$ 796.99 million $ 111.84 million
Sep 14, 2025 $ 1.27
-6.21%
$ 829.76 million $ 93.95 million
Sep 13, 2025 $ 1.36
+2.55%
$ 890.87 million $ 137.4 million
Sep 12, 2025 $ 1.33
+3.21%
$ 868.69 million $ 101.33 million
Sep 11, 2025 $ 1.28
+2.83%
$ 841.62 million $ 106.05 million
Sep 10, 2025 $ 1.25
+0.30%
$ 818.41 million $ 188.41 million
Sep 9, 2025 $ 1.24
-2.67%
$ 816 million $ 271.27 million
Sep 8, 2025 $ 1.28
+11.48%
$ 838.4 million $ 225.49 million