VIRGEN by Virtuals Historical Data

VIRGEN Page 21
Download
Date Close Price change Market cap Trading volume
Dec 24, 2 PM $ 0.000284
+0.00%
$ 244,469 $ 23,475
Dec 24, 9 AM $ 0.000279
+0.69%
$ 240,161 $ 23,182
Dec 24, 8 AM $ 0.000278
+0.00%
$ 239,481 $ 21,719
Dec 24, 7 AM $ 0.000278
-7.90%
$ 239,671 $ 23,541
Dec 24, 6 AM $ 0.000301
+0.00%
$ 259,785 $ 23,547
Dec 24, 5 AM $ 0.000302
-6.87%
$ 259,978 $ 23,443
Dec 24, 3 AM $ 0.000319
-0.45%
$ 276,333 $ 21,969
Dec 23, 5 PM $ 0.000344
+0.41%
$ 296,822 $ 25,012
Dec 23, 4 PM $ 0.000343
+0.00%
$ 295,616 $ 24,341
Dec 23, 3 PM $ 0.000334
+0.00%
$ 287,688 $ 24,907
Dec 23, 12 PM $ 0.000342
+4.31%
$ 294,504 $ 23,010
Dec 23, 11 AM $ 0.000329
+0.00%
$ 283,682 $ 22,479
Dec 23, 4 AM $ 0.000329
-0.31%
$ 283,165 $ 22,945
Dec 23, 3 AM $ 0.000336
+0.00%
$ 289,281 $ 23,135
Dec 22, 11 PM $ 0.000334
+0.00%
$ 287,687 $ 22,834
Dec 22, 9 PM $ 0.000331
+0.00%
$ 284,906 $ 23,023
Dec 22, 7 PM $ 0.000333
+0.00%
$ 287,261 $ 23,020
Dec 22, 3 PM $ 0.000336
+0.00%
$ 289,972 $ 23,068
Dec 22, 1 PM $ 0.000339
-2.38%
$ 291,933 $ 23,154
Dec 22, 12 PM $ 0.000347
-5.74%
$ 299,164 $ 23,286
Dec 22, 11 AM $ 0.000368
+0.49%
$ 317,409 $ 22,362
Dec 22, 7 AM $ 0.000366
+0.00%
$ 315,356 $ 22,091
Dec 22, 5 AM $ 0.000365
+0.00%
$ 314,233 $ 22,088
Dec 22, 4 AM $ 0.000365
+0.00%
$ 314,305 $ 21,610
Dec 21, 11 PM $ 0.000357
+0.92%
$ 307,488 $ 21,386
Dec 21, 10 PM $ 0.000353
-3.94%
$ 304,461 $ 22,229
Dec 21, 7 PM $ 0.000349
+0.47%
$ 300,834 $ 21,005
Dec 21, 3 PM $ 0.000347
-0.15%
$ 299,365 $ 20,637
Dec 21, 7 AM $ 0.000357
+0.00%
$ 307,834 $ 20,067
Dec 21, 6 AM $ 0.000348
+0.00%
$ 299,599 $ 20,017
Dec 21, 2 AM $ 0.000347
-0.07%
$ 298,974 $ 20,030
Dec 21, 1 AM $ 0.000353
+0.00%
$ 304,129 $ 20,625
Dec 20, 11 PM $ 0.000358
+0.00%
$ 308,082 $ 20,624
Dec 20, 10 PM $ 0.000359
+0.00%
$ 309,614 $ 20,301
Dec 20, 6 PM $ 0.000354
-5.33%
$ 304,739 $ 20,172
Dec 20, 5 PM $ 0.000374
+4.70%
$ 321,866 $ 20,029
Dec 20, 4 PM $ 0.000358
+5.24%
$ 308,073 $ 17,623
Dec 20, 3 PM $ 0.000342
+0.00%
$ 294,343 $ 14,686
Dec 20, 2 PM $ 0.000341
-2.10%
$ 294,156 $ 14,605
Dec 20, 1 PM $ 0.000349
+6.68%
$ 300,465 $ 12,532
Dec 20, 9 AM $ 0.000331
+0.98%
$ 285,408 $ 11,808
Dec 20, 8 AM $ 0.000325
+1.16%
$ 280,271 $ 11,062
Dec 20, 7 AM $ 0.000321
+3.39%
$ 276,952 $ 9,782
Dec 20, 6 AM $ 0.000311
+0.00%
$ 267,873 $ 8,519
Dec 20, 5 AM $ 0.000308
+0.00%
$ 265,751 $ 8,451
Dec 20, 3 AM $ 0.000306
+0.00%
$ 263,715 $ 8,178
Dec 20, 2 AM $ 0.000306
-0.02%
$ 263,777 $ 7,543
Dec 20, 1 AM $ 0.000311
+0.58%
$ 268,228 $ 7,534
Dec 19, 10 PM $ 0.00031
+1.35%
$ 267,287 $ 6,836
Dec 19, 9 PM $ 0.000306
+0.33%
$ 263,756 $ 6,538