VIRGEN by Virtuals Historical Data

VIRGEN Page 3
Download
Date Close Price change Market cap Trading volume
May 19, 2026 $0.000205
-2.09%
$184,242 $318
May 18, 2026 $0.000209
+1.13%
$188,267 $607
May 17, 2026 $0.000217
-1.49%
$195,175 $1,343
May 16, 2026 $0.000188
-7.65%
$169,238 $3,239
May 15, 2026 $0.000213
+4.85%
$191,634 $2,007
May 14, 2026 $0.000205
+1.13%
$184,603 $1,219
May 13, 2026 $0.000204
-10.66%
$183,279 $1,779
May 12, 2026 $0.000227
-4.79%
$204,386 $2,020
May 11, 2026 $0.000248
-0.73%
$223,067 $1,761
May 10, 2026 $0.000262
-8.79%
$235,478 $4,654
May 9, 2026 $0.0003
+3.01%
$-- $3,022
May 8, 2026 $0.000276
-6.14%
$-- $396
May 7, 2026 $0.000277
-1.44%
$-- $4,449
May 6, 2026 $0.000291
+15.89%
$261,527 $5,577
May 5, 2026 $0.000254
+5.76%
$227,982 $1,162
May 4, 2026 $0.000239
+0.84%
$214,762 $3,666
May 3, 2026 $0.000225
-8.90%
$-- $5,284
May 2, 2026 $0.000247
+90.29%
$222,343 $537
May 1, 2026 $0.00013
-36.75%
$116,842 $0
Apr 30, 2026 $0.000204
+0.01%
$183,726 $222
Apr 29, 2026 $0.00021
+0.00%
$-- $2,028
Apr 28, 2026 $0.000206
-9.01%
$185,513 $2,590
Apr 27, 2026 $0.000227
-0.67%
$203,638 $1,244
Apr 26, 2026 $0.00024
+1.88%
$216,026 $795
Apr 25, 2026 $0.00023
-5.83%
$-- $1,088
Apr 24, 2026 $0.000245
-0.74%
$-- $628
Apr 23, 2026 $0.000235
-0.07%
$-- $1,349
Apr 22, 2026 $0.000234
-4.68%
$210,229 $1,125
Apr 21, 2026 $0.000233
-4.00%
$209,013 $701
Apr 20, 2026 $0.000245
-1.73%
$-- $489
Apr 19, 2026 $0.000249
+0.00%
$-- $150
Apr 18, 2026 $0.000263
-0.04%
$-- $247
Apr 17, 2026 $0.00028
+0.91%
$251,316 $1,627
Apr 16, 2026 $0.000267
+8.73%
$239,653 $2,934
Apr 15, 2026 $0.000237
+0.04%
$-- $353
Apr 14, 2026 $0.000244
-0.87%
$-- $3,318
Apr 13, 2026 $0.000247
+11.26%
$219,344 $3,301
Apr 12, 2026 $0.000237
-1.15%
$-- $785
Apr 11, 2026 $0.000247
+1.87%
$219,820 $1,055
Apr 10, 2026 $0.000249
+1.76%
$221,243 $1,740
Apr 9, 2026 $0.000249
+0.00%
$221,352 $1,178
Apr 8, 2026 $0.000271
+1.86%
$241,094 $967
Apr 6, 2026 $0.000245
+5.14%
$215,029 $1,333
Apr 5, 2026 $0.000215
+0.26%
$188,642 $290
Apr 3, 2026 $0.00023
+0.00%
$-- $1,331
Apr 2, 2026 $0.000227
-0.07%
$-- $2,354
Apr 1, 2026 $0.000258
+0.00%
$-- $180
Mar 31, 2026 $0.000236
+0.00%
$-- $18
Mar 29, 2026 $0.000238
-8.68%
$207,968 $2,524
Mar 27, 2026 $0.000265
+0.00%
$-- $38