Virtuals Protocol Historical Data

VIRTUAL
Download
Date Close Price change Market cap Trading volume
Today $ 0.522
+0.03%
$ 342.93 million $ 28.44 million
Yesterday $ 0.526
-3.81%
$ 345.52 million $ 26.08 million
Jun 29, 2026 $ 0.547
+2.18%
$ 359.04 million $ 31.85 million
Jun 28, 2026 $ 0.535
+0.35%
$ 351.53 million $ 24.16 million
Jun 27, 2026 $ 0.533
+0.87%
$ 350.27 million $ 25.29 million
Jun 26, 2026 $ 0.529
+0.82%
$ 347.29 million $ 32.09 million
Jun 25, 2026 $ 0.524
-5.26%
$ 344.46 million $ 38.1 million
Jun 24, 2026 $ 0.553
-3.78%
$ 363.55 million $ 37.6 million
Jun 23, 2026 $ 0.575
-2.25%
$ 377.85 million $ 29.75 million
Jun 22, 2026 $ 0.588
+0.52%
$ 386.56 million $ 31.98 million
Jun 21, 2026 $ 0.585
-3.94%
$ 384.56 million $ 23.31 million
Jun 20, 2026 $ 0.609
-1.08%
$ 400.37 million $ 29.71 million
Jun 19, 2026 $ 0.616
+2.63%
$ 404.69 million $ 36.97 million
Jun 18, 2026 $ 0.6
-1.02%
$ 394.31 million $ 46.59 million
Jun 17, 2026 $ 0.606
-3.18%
$ 398.35 million $ 54.6 million
Jun 16, 2026 $ 0.626
-1.36%
$ 411.42 million $ 46.25 million
Jun 15, 2026 $ 0.635
-1.05%
$ 417.09 million $ 66.45 million
Jun 14, 2026 $ 0.642
-0.24%
$ 421.34 million $ 46.98 million
Jun 13, 2026 $ 0.643
+6.34%
$ 422.4 million $ 53 million
Jun 12, 2026 $ 0.605
+3.18%
$ 397.43 million $ 65.47 million
Jun 11, 2026 $ 0.586
+8.02%
$ 385.19 million $ 50.66 million
Jun 10, 2026 $ 0.543
-4.75%
$ 356.6 million $ 53.01 million
Jun 9, 2026 $ 0.57
-2.19%
$ 374.31 million $ 58.72 million
Jun 8, 2026 $ 0.582
+0.68%
$ 382.69 million $ 62.77 million
Jun 7, 2026 $ 0.579
+6.18%
$ 380.1 million $ 53.05 million
Jun 6, 2026 $ 0.545
-2.27%
$ 357.97 million $ 40.37 million
Jun 5, 2026 $ 0.557
-12.50%
$ 366.22 million $ 90.15 million
Jun 4, 2026 $ 0.637
-12.30%
$ 418.52 million $ 109.46 million
Jun 3, 2026 $ 0.726
+3.65%
$ 477.21 million $ 84.21 million
Jun 2, 2026 $ 0.701
-5.56%
$ 460.44 million $ 105.13 million
Jun 1, 2026 $ 0.742
+3.01%
$ 487.53 million $ 67.52 million
May 31, 2026 $ 0.72
+0.17%
$ 473.34 million $ 38.72 million
May 30, 2026 $ 0.719
+1.01%
$ 473.31 million $ 42.15 million
May 29, 2026 $ 0.712
-0.45%
$ 467.48 million $ 70.94 million
May 28, 2026 $ 0.715
-4.05%
$ 470.69 million $ 81.75 million
May 27, 2026 $ 0.745
-6.35%
$ 489.69 million $ 102.69 million
May 26, 2026 $ 0.796
+2.64%
$ 523.83 million $ 148.12 million
May 25, 2026 $ 0.775
+4.78%
$ 509.66 million $ 58.42 million
May 24, 2026 $ 0.74
-3.47%
$ 486.53 million $ 73.43 million
May 23, 2026 $ 0.767
+7.11%
$ 504.1 million $ 79.55 million
May 22, 2026 $ 0.716
-4.77%
$ 469.15 million $ 102.03 million
May 21, 2026 $ 0.752
+3.40%
$ 493.79 million $ 45.78 million
May 20, 2026 $ 0.727
+3.12%
$ 477.34 million $ 36.41 million
May 19, 2026 $ 0.705
-2.54%
$ 463.15 million $ 34.12 million
May 18, 2026 $ 0.723
+3.02%
$ 475.5 million $ 46.25 million
May 17, 2026 $ 0.702
-2.77%
$ 460.69 million $ 39.63 million
May 16, 2026 $ 0.722
-3.64%
$ 474.55 million $ 35.79 million
May 15, 2026 $ 0.749
-4.13%
$ 492.3 million $ 53.18 million
May 14, 2026 $ 0.782
+0.45%
$ 513.09 million $ 52.73 million
May 13, 2026 $ 0.778
-4.20%
$ 510.78 million $ 61.73 million
Download