Virtuals Protocol Historical Data

VIRTUAL Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 1.94
-14.01%
$ 1.27 billion $ 388.62 million
May 29, 2025 $ 2.26
-3.30%
$ 1.48 billion $ 334.59 million
May 28, 2025 $ 2.33
-4.69%
$ 1.53 billion $ 297.16 million
May 27, 2025 $ 2.45
+14.54%
$ 1.6 billion $ 575.58 million
May 26, 2025 $ 2.14
+5.00%
$ 1.4 billion $ 388.12 million
May 25, 2025 $ 2.04
+1.22%
$ 1.33 billion $ 225.68 million
May 24, 2025 $ 2.01
+3.59%
$ 1.31 billion $ 223.34 million
May 23, 2025 $ 1.94
-5.41%
$ 1.27 billion $ 540.17 million
May 22, 2025 $ 2.05
+3.17%
$ 1.34 billion $ 272.51 million
May 21, 2025 $ 1.99
+2.58%
$ 1.3 billion $ 343.91 million
May 20, 2025 $ 1.94
-0.53%
$ 1.27 billion $ 285.81 million
May 19, 2025 $ 1.95
-4.18%
$ 1.27 billion $ 378.27 million
May 18, 2025 $ 2.04
+20.60%
$ 1.33 billion $ 364.75 million
May 17, 2025 $ 1.69
-6.04%
$ 1.1 billion $ 158.15 million
May 16, 2025 $ 1.8
-1.61%
$ 1.17 billion $ 177.83 million
May 15, 2025 $ 1.83
-8.08%
$ 1.19 billion $ 235.65 million
May 14, 2025 $ 1.99
-2.71%
$ 1.3 billion $ 236.49 million
May 13, 2025 $ 2.04
+2.41%
$ 1.33 billion $ 351.7 million
May 12, 2025 $ 1.99
+2.45%
$ 1.3 billion $ 609.93 million
May 11, 2025 $ 1.94
-3.29%
$ 1.27 billion $ 297.5 million
May 10, 2025 $ 2.01
+3.25%
$ 1.31 billion $ 369.79 million
May 9, 2025 $ 1.95
-6.36%
$ 1.27 billion $ 671.48 million
May 8, 2025 $ 2.08
+49.07%
$ 1.36 billion $ 876.08 million
May 7, 2025 $ 1.4
-6.59%
$ 910.29 million $ 343.66 million
May 6, 2025 $ 1.49
-10.14%
$ 974.38 million $ 455.78 million
May 5, 2025 $ 1.66
+1.20%
$ 1.08 billion $ 361.04 million
May 4, 2025 $ 1.64
-3.31%
$ 1.07 billion $ 334.24 million
May 3, 2025 $ 1.7
-3.76%
$ 1.11 billion $ 312.03 million
May 2, 2025 $ 1.77
+7.74%
$ 1.15 billion $ 622.94 million
May 1, 2025 $ 1.64
+6.20%
$ 1.07 billion $ 596.78 million
Apr 30, 2025 $ 1.54
+12.32%
$ 1.01 billion $ 342.4 million
Apr 29, 2025 $ 1.37
-1.90%
$ 896.27 million $ 177.79 million
Apr 28, 2025 $ 1.4
+30.89%
$ 913.04 million $ 387.67 million
Apr 27, 2025 $ 1.07
-3.44%
$ 697.58 million $ 202.91 million
Apr 26, 2025 $ 1.11
+19.67%
$ 721.28 million $ 340.23 million
Apr 25, 2025 $ 0.926
+19.54%
$ 602.78 million $ 256.89 million
Apr 24, 2025 $ 0.774
+6.39%
$ 503.81 million $ 94.53 million
Apr 23, 2025 $ 0.727
+5.60%
$ 473.61 million $ 199.87 million
Apr 22, 2025 $ 0.689
+21.12%
$ 448.47 million $ 95.48 million
Apr 21, 2025 $ 0.569
-0.85%
$ 370.28 million $ 62.45 million
Apr 20, 2025 $ 0.573
-1.61%
$ 373.44 million $ 47.02 million
Apr 19, 2025 $ 0.583
-0.69%
$ 379.45 million $ 44.51 million
Apr 18, 2025 $ 0.586
+5.33%
$ 381.74 million $ 56.48 million
Apr 17, 2025 $ 0.556
+3.33%
$ 362.25 million $ 48.5 million
Apr 16, 2025 $ 0.538
-3.75%
$ 350.52 million $ 66.33 million
Apr 15, 2025 $ 0.559
-3.15%
$ 364.16 million $ 86.99 million
Apr 14, 2025 $ 0.577
+6.74%
$ 376 million $ 84.6 million
Apr 13, 2025 $ 0.541
-11.80%
$ 352.27 million $ 96.32 million
Apr 12, 2025 $ 0.613
+15.85%
$ 399.4 million $ 135.83 million
Apr 11, 2025 $ 0.53
+17.50%
$ 345.01 million $ 162.9 million