VIRGEN by Virtuals Historical Data

VIRGEN Page 5
Download
Date Close Price change Market cap Trading volume
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
Jan 14, 2026 $0.000423
-6.41%
$365,383 $9,378
Jan 13, 2026 $0.000436
+12.00%
$376,178 $6,794
Jan 12, 2026 $0.000398
-7.78%
$343,952 $20,444
Jan 11, 2026 $0.000429
+3.74%
$370,819 $23,517
Jan 10, 2026 $0.000416
-0.60%
$359,467 $18,036
Jan 9, 2026 $0.000451
-1.53%
$389,505 $13,311
Jan 8, 2026 $0.000471
-0.76%
$405,994 $8,863
Jan 7, 2026 $0.00047
-14.69%
$405,117 $3,662
Jan 6, 2026 $0.000548
-17.69%
$472,357 $16,947
Jan 5, 2026 $0.000666
+13.43%
$574,125 $16,044
Jan 4, 2026 $0.000521
+8.61%
$449,256 $49
Jan 3, 2026 $0.000453
+8.64%
$390,574 $429
Jan 2, 2026 $0.000418
+17.61%
$360,103 $16,230
Jan 1, 2026 $0.000347
+11.45%
$299,255 $1,926
Dec 31, 2025 $0.00031
-5.24%
$267,083 $729
Dec 30, 2025 $0.00033
+1.14%
$281,880 $42,085
Dec 29, 2025 $0.000329
-4.57%
$282,423 $41,229
Dec 28, 2025 $0.000331
-13.33%
$284,974 $40,576
Dec 27, 2025 $0.000379
+17.40%
$326,845 $42,968
Dec 26, 2025 $0.000305
-0.20%
$269,731 $30,288
Dec 25, 2025 $0.00032
+7.64%
$265,756 $29,665
Dec 24, 2025 $0.000287
-10.43%
$247,509 $24,249
Dec 23, 2025 $0.000344
+2.61%
$-- $25,012
Dec 22, 2025 $0.000331
-9.35%
$287,687 $23,023
Dec 21, 2025 $0.000353
+0.11%
$307,488 $22,229
Dec 20, 2025 $0.000359
+16.10%
$308,082 $20,301
Dec 19, 2025 $0.00031
+18.54%
$267,287 $6,836
Dec 18, 2025 $0.000262
-13.90%
$226,111 $47,108
Dec 17, 2025 $0.000309
-8.16%
$266,454 $53,767
Dec 16, 2025 $0.000336
+1.81%
$288,985 $55,663
Dec 15, 2025 $0.00033
-3.61%
$283,450 $54,307
Dec 14, 2025 $0.000338
-24.47%
$290,578 $52,914
Dec 13, 2025 $0.000449
+23.67%
$384,123 $57,218
Dec 12, 2025 $0.000345
-4.48%
$296,723 $15,099
Dec 11, 2025 $0.000362
+1.51%
$310,628 $15,138
Dec 10, 2025 $0.000356
-14.16%
$305,582 $11,666