VIRGEN by Virtuals Historical Data

VIRGEN Page 5
Download
Date Close Price change Market cap Trading volume
Nov 11, 2025 $ 0.000887
-21.27%
$ 726,912 $ 43
Nov 10, 2025 $ 0.00113
+2.99%
$ 921,453 $ 190
Nov 9, 2025 $ 0.00109
+11.55%
$ 893,074 $ 183
Nov 8, 2025 $ 0.000981
-18.71%
$ 800,143 $ 153
Nov 7, 2025 $ 0.00123
+60.96%
$ 1 million $ 293
Nov 6, 2025 $ 0.000764
-12.19%
$ 616,829 $ 42
Nov 5, 2025 $ 0.00101
+6.09%
$ 814,329 $ 86
Nov 4, 2025 $ 0.000954
-21.51%
$ 766,742 $ 216
Nov 3, 2025 $ 0.00122
-29.20%
$ 976,564 $ 552
Nov 2, 2025 $ 0.00172
-26.42%
$ 1.37 million $ 479
Nov 1, 2025 $ 0.00191
+139.62%
$ 1.52 million $ 1,875
Oct 31, 2025 $ 0.000796
+11.71%
$ 636,093 $ 117
Oct 30, 2025 $ 0.00012
+0.00%
$ -- $ 0
Oct 29, 2025 $ 0.00012
+0.00%
$ 93,736 $ 0
Oct 25, 2025 $ 0.00138
-12.27%
$ -- $ 35
Oct 8, 2025 $ 0.000448
-6.09%
$ -- $ 2
Sep 27, 2025 $ 0.00239
+0.00%
$ -- $ 1
Sep 26, 2025 $ 0.00239
+512.82%
$ 1.72 million $ 1
Sep 25, 2025 $ 0.00039
-25.00%
$ 285,645 $ 153,091
Sep 24, 2025 $ 0.00052
+8.11%
$ 372,965 $ 156,330
Sep 23, 2025 $ 0.0005
-2.91%
$ 346,901 $ 152,595
Sep 22, 2025 $ 0.000498
+1.63%
$ 359,461 $ 153,672
Sep 21, 2025 $ 0.000506
-0.59%
$ 348,491 $ 150,075
Sep 20, 2025 $ 0.000545
-5.55%
$ 353,628 $ 153,196
Sep 19, 2025 $ 0.000577
-13.75%
$ 394,271 $ 152,265
Sep 18, 2025 $ 0.000667
-0.15%
$ 466,671 $ 152,055
Sep 17, 2025 $ 0.000684
+11.37%
$ 477,230 $ 159,949
Sep 16, 2025 $ 0.000618
-13.68%
$ 436,836 $ 157,573
Sep 15, 2025 $ 0.000724
-5.24%
$ 515,244 $ 153,716
Sep 14, 2025 $ 0.000739
-3.04%
$ 545,529 $ 151,491
Sep 13, 2025 $ 0.000761
-3.17%
$ 541,681 $ 158,898
Sep 12, 2025 $ 0.000786
-6.66%
$ 559,385 $ 153,268
Sep 11, 2025 $ 0.000841
+1.97%
$ 597,671 $ 3,041
Sep 10, 2025 $ 0.000826
+0.72%
$ 585,530 $ 4,629
Sep 9, 2025 $ 0.00082
-15.66%
$ 577,810 $ 5,313
Sep 8, 2025 $ 0.000971
+12.19%
$ 683,542 $ 2,732
Sep 7, 2025 $ 0.000865
-1.41%
$ 607,794 $ 1,914
Sep 6, 2025 $ 0.000877
+2.43%
$ 614,592 $ 4,325
Sep 5, 2025 $ 0.000856
+2.18%
$ 599,720 $ 4,983
Sep 4, 2025 $ 0.000833
-7.05%
$ 586,824 $ 2,663
Sep 3, 2025 $ 0.000903
+6.79%
$ 628,633 $ 4,167
Sep 2, 2025 $ 0.000841
+5.39%
$ 591,587 $ 221,375
Sep 1, 2025 $ 0.000795
-17.02%
$ 555,254 $ 529,743
Aug 31, 2025 $ 0.000926
+10.76%
$ 672,134 $ 347,919
Aug 30, 2025 $ 0.000836
+5.30%
$ 584,652 $ 373,851
Aug 29, 2025 $ 0.000794
-16.50%
$ 554,340 $ 598,847
Aug 28, 2025 $ 0.000953
+1.90%
$ 665,163 $ 379,007
Aug 27, 2025 $ 0.000937
-7.03%
$ 646,875 $ 485,564
Aug 26, 2025 $ 0.00103
+20.66%
$ 700,100 $ 434,855
Aug 25, 2025 $ 0.000837
-16.04%
$ 578,908 $ 614,028