VIRGEN by Virtuals Historical Data

VIRGEN Page 3
Download
Date Close Price change Market cap Trading volume
Mar 11, 2026 $ 0.000317
+0.09%
$ -- $ 219
Mar 10, 2026 $ 0.000316
+4.88%
$ -- $ 3
Mar 9, 2026 $ 0.0003
+7.37%
$ 261,612 $ 863
Mar 8, 2026 $ 0.000295
+1.60%
$ -- $ 1,456
Mar 7, 2026 $ 0.000303
-1.02%
$ -- $ 715
Mar 6, 2026 $ 0.00031
-6.50%
$ -- $ 328
Mar 5, 2026 $ 0.000344
-1.13%
$ 300,097 $ 831
Mar 4, 2026 $ 0.000351
+1.56%
$ 305,831 $ 799
Mar 3, 2026 $ 0.000336
-0.92%
$ -- $ 82
Mar 2, 2026 $ 0.000133
-57.00%
$ 115,997 $ 0.001
Mar 1, 2026 $ 0.000316
-2.93%
$ 275,693 $ 255
Feb 28, 2026 $ 0.000322
+8.50%
$ 280,843 $ 804
Feb 27, 2026 $ 0.000312
+0.07%
$ -- $ 48
Feb 25, 2026 $ 0.000321
+0.00%
$ -- $ 53
Feb 23, 2026 $ 0.00027
+1.55%
$ 233,464 $ 56
Feb 22, 2026 $ 0.000275
-0.46%
$ 237,909 $ 242
Feb 21, 2026 $ 0.00029
-0.90%
$ 251,321 $ 4
Feb 20, 2026 $ 0.000292
+0.00%
$ 252,523 $ 1,170
Feb 18, 2026 $ 0.000289
-1.79%
$ 249,859 $ 185
Feb 17, 2026 $ 0.000298
-3.19%
$ 258,323 $ 575
Feb 16, 2026 $ 0.000305
+1.71%
$ 263,754 $ 37
Feb 15, 2026 $ 0.000298
-7.88%
$ 258,183 $ 265
Feb 14, 2026 $ 0.000328
+19.13%
$ 283,395 $ 3,828
Feb 13, 2026 $ 0.000257
+7.63%
$ -- $ 334
Feb 12, 2026 $ 0.000241
+4.38%
$ 208,475 $ 1,840
Feb 11, 2026 $ 0.000218
-5.07%
$ 188,405 $ 452
Feb 9, 2026 $ 0.00024
+2.12%
$ 207,272 $ 107
Feb 8, 2026 $ 0.000244
-5.60%
$ 211,073 $ 2,261
Feb 7, 2026 $ 0.00027
+3.34%
$ 233,586 $ 151
Feb 6, 2026 $ 0.000266
+23.64%
$ 229,998 $ 5,637
Feb 5, 2026 $ 0.000216
-20.73%
$ 186,645 $ 5,374
Feb 4, 2026 $ 0.000266
+0.34%
$ -- $ 106
Feb 3, 2026 $ 0.000277
+12.02%
$ 239,660 $ 3,816
Feb 2, 2026 $ 0.000286
+8.08%
$ -- $ 2,097
Feb 1, 2026 $ 0.000264
-6.74%
$ 228,622 $ 1,408
Jan 31, 2026 $ 0.000271
-8.82%
$ 234,285 $ 10,352
Jan 30, 2026 $ 0.000323
+3.97%
$ -- $ 3,354
Jan 29, 2026 $ 0.000344
-1.37%
$ -- $ 184
Jan 28, 2026 $ 0.000374
+13.41%
$ 323,327 $ 11,641
Jan 27, 2026 $ 0.000323
+5.90%
$ 279,479 $ 1,884
Jan 26, 2026 $ 0.000312
+11.05%
$ -- $ 818
Jan 25, 2026 $ 0.000269
-8.24%
$ 232,505 $ 2,842
Jan 24, 2026 $ 0.000293
-6.49%
$ 253,395 $ 3,590
Jan 23, 2026 $ 0.000314
-4.69%
$ 271,727 $ 498
Jan 22, 2026 $ 0.000316
-0.47%
$ 273,303 $ 6,095
Jan 19, 2026 $ 0.000356
+4.83%
$ -- $ 1,068
Jan 18, 2026 $ 0.000385
-0.06%
$ 332,889 $ 499
Jan 17, 2026 $ 0.000392
-1.08%
$ 338,461 $ 773
Jan 16, 2026 $ 0.000388
-3.72%
$ -- $ 528
Jan 15, 2026 $ 0.000402
-5.52%
$ 347,397 $ 1,349