Virtuals Protocol Historical Data

VIRTUAL Page 9
Download
Date Close Price change Market cap Trading volume
Apr 10, 2025 $ 0.451
-6.53%
$ 293.61 million $ 76.58 million
Apr 9, 2025 $ 0.482
+9.76%
$ 314.1 million $ 99.19 million
Apr 8, 2025 $ 0.439
-6.95%
$ 286.16 million $ 65.85 million
Apr 7, 2025 $ 0.472
+1.11%
$ 307.52 million $ 120.1 million
Apr 6, 2025 $ 0.467
-14.15%
$ 304.14 million $ 72.01 million
Apr 5, 2025 $ 0.544
-0.50%
$ 354.35 million $ 47.61 million
Apr 4, 2025 $ 0.547
-2.68%
$ 356.16 million $ 94.69 million
Apr 3, 2025 $ 0.562
+3.46%
$ 365.96 million $ 93.46 million
Apr 2, 2025 $ 0.543
-9.38%
$ 353.73 million $ 132.22 million
Apr 1, 2025 $ 0.599
+3.74%
$ 390.37 million $ 113.64 million
Mar 31, 2025 $ 0.578
-3.83%
$ 376.19 million $ 87.88 million
Mar 30, 2025 $ 0.601
-1.43%
$ 391.19 million $ 46.54 million
Mar 29, 2025 $ 0.609
-7.56%
$ 395.85 million $ 50.32 million
Mar 28, 2025 $ 0.659
-10.92%
$ 428.2 million $ 66.36 million
Mar 27, 2025 $ 0.74
-1.21%
$ 480.68 million $ 66.28 million
Mar 26, 2025 $ 0.749
-7.48%
$ 486.56 million $ 71.91 million
Mar 25, 2025 $ 0.81
+0.82%
$ 526.04 million $ 73.59 million
Mar 24, 2025 $ 0.802
+3.65%
$ 521.21 million $ 105.82 million
Mar 23, 2025 $ 0.774
+7.52%
$ 502.87 million $ 106.77 million
Mar 22, 2025 $ 0.72
-1.15%
$ 467.72 million $ 94.56 million
Mar 21, 2025 $ 0.728
+7.11%
$ 473.14 million $ 99.44 million
Mar 20, 2025 $ 0.68
-3.13%
$ 441.68 million $ 90.21 million
Mar 19, 2025 $ 0.702
+4.35%
$ 456.06 million $ 123.52 million
Mar 18, 2025 $ 0.673
-10.18%
$ 437.08 million $ 97.57 million
Mar 17, 2025 $ 0.749
+3.53%
$ 486.61 million $ 124.9 million
Mar 16, 2025 $ 0.724
-0.56%
$ 470.07 million $ 144.52 million
Mar 15, 2025 $ 0.728
+7.45%
$ 472.71 million $ 111.21 million
Mar 14, 2025 $ 0.68
+17.60%
$ 441.91 million $ 124.19 million
Mar 13, 2025 $ 0.579
-4.09%
$ 375.86 million $ 93.6 million
Mar 12, 2025 $ 0.603
+5.05%
$ 391.78 million $ 93.03 million
Mar 11, 2025 $ 0.574
+2.13%
$ 372.71 million $ 94.66 million
Mar 10, 2025 $ 0.562
-9.25%
$ 364.94 million $ 77.97 million
Mar 9, 2025 $ 0.619
-11.04%
$ 402.19 million $ 62.85 million
Mar 8, 2025 $ 0.696
-3.29%
$ 452.06 million $ 55.96 million
Mar 7, 2025 $ 0.72
-8.66%
$ 467.45 million $ 77.77 million
Mar 6, 2025 $ 0.788
-10.01%
$ 511.75 million $ 80.11 million
Mar 5, 2025 $ 0.876
-1.98%
$ 568.69 million $ 61.9 million
Mar 4, 2025 $ 0.893
-6.84%
$ 893.41 million $ 100.78 million
Mar 3, 2025 $ 0.959
-20.99%
$ 959.05 million $ 106.5 million
Mar 2, 2025 $ 1.21
+14.78%
$ 1.21 billion $ 113.29 million
Mar 1, 2025 $ 1.06
-4.25%
$ 1.06 billion $ 69.91 million
Feb 28, 2025 $ 1.1
+3.41%
$ 1.1 billion $ 108.83 million
Feb 27, 2025 $ 1.07
-7.41%
$ 1.07 billion $ 95.82 million
Feb 26, 2025 $ 1.15
+4.53%
$ 1.15 billion $ 112.63 million
Feb 25, 2025 $ 1.1
+9.14%
$ 1.1 billion $ 145.19 million
Feb 24, 2025 $ 1.01
-14.25%
$ 1.01 billion $ 132.33 million
Feb 23, 2025 $ 1.18
-5.43%
$ 1.18 billion $ 61.75 million
Feb 22, 2025 $ 1.25
+10.28%
$ 1.25 billion $ 112.56 million
Feb 21, 2025 $ 1.13
-1.68%
$ 1.13 billion $ 195.7 million
Feb 20, 2025 $ 1.15
+17.74%
$ 1.15 billion $ 138.2 million