VIRGEN by Virtuals Historical Data

VIRGEN Page 22
Download
Date Close Price change Market cap Trading volume
Dec 19, 8 PM $ 0.000301
-0.05%
$ 259,322 $ 6,298
Dec 19, 4 PM $ 0.000309
+2.98%
$ 266,406 $ 5,765
Dec 19, 3 PM $ 0.0003
+0.00%
$ 258,761 $ 5,234
Dec 19, 5 AM $ 0.000253
+0.00%
$ 217,839 $ 50,789
Dec 19, 4 AM $ 0.000275
+0.30%
$ 236,922 $ 50,619
Dec 19, 3 AM $ 0.000274
+0.03%
$ 236,131 $ 48,129
Dec 19, 12 AM $ 0.000261
-0.41%
$ 224,556 $ 48,415
Dec 18, 11 PM $ 0.000262
+0.00%
$ 226,111 $ 48,109
Dec 18, 10 PM $ 0.000262
+0.00%
$ 225,319 $ 47,108
Dec 18, 9 PM $ 0.00026
+1.49%
$ 224,326 $ 47,108
Dec 18, 8 PM $ 0.000256
+1.94%
$ 220,958 $ 46,795
Dec 18, 7 PM $ 0.000253
-11.42%
$ 217,569 $ 46,167
Dec 18, 6 PM $ 0.000287
-0.40%
$ 247,648 $ 50,598
Dec 18, 3 PM $ 0.000305
+0.00%
$ 263,059 $ 53,328
Dec 18, 2 PM $ 0.000303
-0.90%
$ 261,059 $ 53,963
Dec 18, 10 AM $ 0.000298
+0.00%
$ 256,625 $ 51,358
Dec 18, 8 AM $ 0.000293
+0.00%
$ 252,790 $ 51,273
Dec 18, 7 AM $ 0.000294
-0.49%
$ 253,240 $ 51,223
Dec 18, 6 AM $ 0.000295
+0.00%
$ 254,519 $ 52,438
Dec 18, 1 AM $ 0.000303
-0.40%
$ 260,642 $ 52,441
Dec 18, 12 AM $ 0.000304
+0.01%
$ 261,719 $ 53,848
Dec 17, 9 PM $ 0.000309
+0.00%
$ 266,454 $ 53,767
Dec 17, 8 PM $ 0.000309
+0.86%
$ 266,373 $ 53,815
Dec 17, 7 PM $ 0.000305
-0.97%
$ 262,980 $ 53,465
Dec 17, 6 PM $ 0.000308
-1.36%
$ 265,325 $ 54,345
Dec 17, 5 PM $ 0.000333
-0.38%
$ 286,783 $ 56,877
Dec 17, 4 PM $ 0.000334
-3.00%
$ 287,500 $ 58,464
Dec 17, 3 PM $ 0.000366
+6.53%
$ 315,703 $ 60,444
Dec 17, 2 PM $ 0.000345
+0.00%
$ 297,120 $ 57,369
Dec 17, 10 AM $ 0.000339
+0.00%
$ 291,899 $ 57,596
Dec 17, 7 AM $ 0.000341
+0.38%
$ 293,815 $ 57,373
Dec 17, 5 AM $ 0.00034
+0.00%
$ 293,318 $ 57,643
Dec 17, 4 AM $ 0.000341
+0.00%
$ 294,105 $ 58,801
Dec 17, 3 AM $ 0.000348
+0.00%
$ 300,015 $ 57,107
Dec 17, 1 AM $ 0.000338
+0.00%
$ 291,389 $ 57,138
Dec 17, 12 AM $ 0.000341
+1.32%
$ 293,962 $ 57,027
Dec 16, 9 PM $ 0.000336
-0.06%
$ 288,985 $ 55,663
Dec 16, 8 PM $ 0.000335
+0.98%
$ 288,054 $ 54,821
Dec 16, 6 PM $ 0.000335
+2.10%
$ 288,305 $ 53,729
Dec 16, 4 PM $ 0.000331
+0.00%
$ 284,596 $ 53,602
Dec 16, 3 PM $ 0.00033
-0.98%
$ 283,816 $ 54,123
Dec 16, 2 PM $ 0.000334
+0.00%
$ 286,955 $ 54,590
Dec 16, 1 PM $ 0.000337
-0.01%
$ 289,573 $ 54,595
Dec 16, 10 AM $ 0.00033
+0.36%
$ 284,238 $ 53,337
Dec 16, 2 AM $ 0.00033
+0.00%
$ 283,839 $ 53,367
Dec 15, 8 PM $ 0.00033
+0.00%
$ 283,450 $ 54,307
Dec 15, 5 PM $ 0.000336
+0.15%
$ 288,476 $ 54,220
Dec 15, 4 PM $ 0.000336
-0.58%
$ 288,479 $ 54,107
Dec 15, 12 PM $ 0.000354
-0.63%
$ 303,983 $ 56,897
Dec 15, 11 AM $ 0.000356
+0.88%
$ 305,430 $ 56,344