Virtuals Protocol Historical Data

VIRTUAL Page 7
Download
Date Close Price change Market cap Trading volume
Jul 19, 2025 $ 1.78
+2.06%
$ 1.16 billion $ 118.01 million
Jul 18, 2025 $ 1.74
-3.50%
$ 1.14 billion $ 330.37 million
Jul 17, 2025 $ 1.8
+1.42%
$ 1.18 billion $ 429.27 million
Jul 16, 2025 $ 1.78
+5.64%
$ 1.16 billion $ 294.35 million
Jul 15, 2025 $ 1.68
-0.43%
$ 1.1 billion $ 257.21 million
Jul 14, 2025 $ 1.69
-1.15%
$ 1.11 billion $ 289.11 million
Jul 13, 2025 $ 1.71
+0.03%
$ 1.12 billion $ 185.06 million
Jul 12, 2025 $ 1.71
-0.08%
$ 1.12 billion $ 186.85 million
Jul 11, 2025 $ 1.71
-2.17%
$ 1.12 billion $ 346.61 million
Jul 10, 2025 $ 1.66
+6.52%
$ 1.1 billion $ 287.41 million
Jul 9, 2025 $ 1.56
+5.87%
$ 1.02 billion $ 170.62 million
Jul 8, 2025 $ 1.48
-1.46%
$ 966.78 million $ 113.64 million
Jul 7, 2025 $ 1.5
-3.45%
$ 981.14 million $ 115.59 million
Jul 6, 2025 $ 1.55
+0.20%
$ 1.02 billion $ 118.44 million
Jul 5, 2025 $ 1.55
-0.31%
$ 1.01 billion $ 116.42 million
Jul 4, 2025 $ 1.55
-6.60%
$ 1.02 billion $ 166.12 million
Jul 3, 2025 $ 1.66
+3.16%
$ 1.09 billion $ 233.6 million
Jul 2, 2025 $ 1.61
+12.23%
$ 1.06 billion $ 234.77 million
Jul 1, 2025 $ 1.44
-4.61%
$ 941.12 million $ 130.83 million
Jun 30, 2025 $ 1.51
-7.31%
$ 986.58 million $ 159.68 million
Jun 29, 2025 $ 1.63
+6.98%
$ 1.06 billion $ 159.89 million
Jun 28, 2025 $ 1.52
+4.06%
$ 995.01 million $ 105.09 million
Jun 27, 2025 $ 1.46
+1.06%
$ 956.23 million $ 164.89 million
Jun 26, 2025 $ 1.44
+0.52%
$ 946.19 million $ 228.96 million
Jun 25, 2025 $ 1.44
-9.91%
$ 941.25 million $ 221.09 million
Jun 24, 2025 $ 1.6
-6.17%
$ 1.04 billion $ 251.8 million
Jun 23, 2025 $ 1.7
+23.83%
$ 1.11 billion $ 356.59 million
Jun 22, 2025 $ 1.37
-1.79%
$ 899.16 million $ 289.2 million
Jun 21, 2025 $ 1.4
-9.73%
$ 915.48 million $ 173.92 million
Jun 20, 2025 $ 1.55
-7.32%
$ 1.01 billion $ 192.57 million
Jun 19, 2025 $ 1.67
-1.37%
$ 1.09 billion $ 133.42 million
Jun 18, 2025 $ 1.69
-0.44%
$ 1.11 billion $ 202.33 million
Jun 17, 2025 $ 1.7
-6.92%
$ 1.11 billion $ 257.24 million
Jun 16, 2025 $ 1.83
-1.05%
$ 1.2 billion $ 235.41 million
Jun 15, 2025 $ 1.85
+1.83%
$ 1.21 billion $ 104.76 million
Jun 14, 2025 $ 1.81
-4.89%
$ 1.19 billion $ 145.74 million
Jun 13, 2025 $ 1.91
+2.11%
$ 1.25 billion $ 315.83 million
Jun 12, 2025 $ 1.87
-11.39%
$ 1.22 billion $ 338.33 million
Jun 11, 2025 $ 2.11
+0.19%
$ 1.38 billion $ 289.2 million
Jun 10, 2025 $ 2.1
+4.69%
$ 1.38 billion $ 239.76 million
Jun 9, 2025 $ 2.01
+10.06%
$ 1.32 billion $ 270.42 million
Jun 8, 2025 $ 1.83
-0.25%
$ 1.2 billion $ 149.87 million
Jun 7, 2025 $ 1.83
-1.45%
$ 1.2 billion $ 217.04 million
Jun 6, 2025 $ 1.86
+12.20%
$ 1.21 billion $ 327.01 million
Jun 5, 2025 $ 1.66
-7.26%
$ 1.08 billion $ 287.77 million
Jun 4, 2025 $ 1.79
-8.21%
$ 1.17 billion $ 250.36 million
Jun 3, 2025 $ 1.94
-1.63%
$ 1.27 billion $ 292.89 million
Jun 2, 2025 $ 1.98
-4.39%
$ 1.29 billion $ 265.91 million
Jun 1, 2025 $ 2.07
+2.25%
$ 1.35 billion $ 267.22 million
May 31, 2025 $ 2.02
+4.21%
$ 1.32 billion $ 410.6 million