Virtuals Protocol Historical Data

VIRTUAL Page 6
Download
Date Close Price change Market cap Trading volume
Sep 7, 2025 $ 1.15
+3.09%
$ 752.03 million $ 70.77 million
Sep 6, 2025 $ 1.11
+1.02%
$ 729.52 million $ 54.77 million
Sep 5, 2025 $ 1.1
+3.91%
$ 722.15 million $ 111.84 million
Sep 4, 2025 $ 1.06
-5.93%
$ 694.93 million $ 86.01 million
Sep 3, 2025 $ 1.14
+8.35%
$ 740.65 million $ 122.51 million
Sep 2, 2025 $ 1.05
+3.10%
$ 687.82 million $ 103.83 million
Sep 1, 2025 $ 1.01
-9.62%
$ 665.1 million $ 104.17 million
Aug 31, 2025 $ 1.14
-1.99%
$ 735.88 million $ 43.97 million
Aug 30, 2025 $ 1.16
+2.90%
$ 759.2 million $ 53.47 million
Aug 29, 2025 $ 1.13
-6.05%
$ 739.91 million $ 118.64 million
Aug 28, 2025 $ 1.2
+3.60%
$ 787.52 million $ 97.26 million
Aug 27, 2025 $ 1.17
-1.25%
$ 760.12 million $ 111.4 million
Aug 26, 2025 $ 1.18
+5.19%
$ 774.46 million $ 115.03 million
Aug 25, 2025 $ 1.12
-9.43%
$ 733.3 million $ 213.37 million
Aug 24, 2025 $ 1.23
-3.74%
$ 811.07 million $ 134 million
Aug 23, 2025 $ 1.28
-3.28%
$ 837.57 million $ 101.58 million
Aug 22, 2025 $ 1.31
+11.02%
$ 868.22 million $ 231.83 million
Aug 21, 2025 $ 1.19
-5.19%
$ 775.09 million $ 100.92 million
Aug 20, 2025 $ 1.27
+8.72%
$ 825.4 million $ 162.33 million
Aug 19, 2025 $ 1.18
-1.97%
$ 765.72 million $ 145.77 million
Aug 18, 2025 $ 1.2
-7.67%
$ 789.73 million $ 173.09 million
Aug 17, 2025 $ 1.3
+7.57%
$ 855.29 million $ 150.17 million
Aug 16, 2025 $ 1.21
+1.75%
$ 795.11 million $ 53.11 million
Aug 15, 2025 $ 1.19
-0.79%
$ 781.44 million $ 116.95 million
Aug 14, 2025 $ 1.2
-13.06%
$ 787.69 million $ 211.6 million
Aug 13, 2025 $ 1.38
+3.18%
$ 906.01 million $ 156.68 million
Aug 12, 2025 $ 1.34
+1.95%
$ 878.11 million $ 141.76 million
Aug 11, 2025 $ 1.31
-9.73%
$ 861.27 million $ 176.44 million
Aug 10, 2025 $ 1.46
+2.47%
$ 954.15 million $ 144.39 million
Aug 9, 2025 $ 1.42
+3.63%
$ 930.92 million $ 124.64 million
Aug 8, 2025 $ 1.37
+2.91%
$ 898.52 million $ 127.71 million
Aug 7, 2025 $ 1.33
+7.81%
$ 872.98 million $ 155.41 million
Aug 6, 2025 $ 1.23
+3.72%
$ 809.77 million $ 87.45 million
Aug 5, 2025 $ 1.19
-5.60%
$ 778.74 million $ 100.83 million
Aug 4, 2025 $ 1.26
+3.32%
$ 824.96 million $ 92.18 million
Aug 3, 2025 $ 1.22
+6.00%
$ 801.07 million $ 113.83 million
Aug 2, 2025 $ 1.16
-4.53%
$ 756.83 million $ 105.69 million
Aug 1, 2025 $ 1.2
-4.33%
$ 797.23 million $ 179.78 million
Jul 31, 2025 $ 1.25
-6.64%
$ 821.49 million $ 106.45 million
Jul 30, 2025 $ 1.34
-2.60%
$ 879.93 million $ 160.13 million
Jul 29, 2025 $ 1.38
-4.88%
$ 903.44 million $ 172.95 million
Jul 28, 2025 $ 1.45
-9.14%
$ 949.77 million $ 167.14 million
Jul 27, 2025 $ 1.6
+1.80%
$ 1.05 billion $ 94.08 million
Jul 26, 2025 $ 1.57
+0.06%
$ 1.03 billion $ 85.97 million
Jul 25, 2025 $ 1.57
+1.64%
$ 1.03 billion $ 197.54 million
Jul 24, 2025 $ 1.54
-9.77%
$ 1.01 billion $ 256.96 million
Jul 23, 2025 $ 1.71
-11.80%
$ 1.12 billion $ 268.29 million
Jul 22, 2025 $ 1.94
+0.90%
$ 1.27 billion $ 350.63 million
Jul 21, 2025 $ 1.92
+4.80%
$ 1.26 billion $ 288.64 million
Jul 20, 2025 $ 1.83
+3.09%
$ 1.2 billion $ 199.47 million