VIRGEN by Virtuals Historical Data

VIRGEN Page 6
Download
Date Close Price change Market cap Trading volume
Dec 9, 2025 $0.000413
+5.37%
$353,871 $9,127
Dec 8, 2025 $0.000391
+0.73%
$334,928 $8,057
Dec 7, 2025 $0.000388
-1.40%
$332,491 $7,371
Dec 6, 2025 $0.000395
+2.87%
$338,662 $3,263
Dec 5, 2025 $0.000389
-7.89%
$333,113 $2,253
Dec 4, 2025 $0.000422
-8.17%
$361,401 $564
Dec 3, 2025 $0.000453
+4.06%
$388,209 $88,637
Nov 18, 2025 $0.000715
+0.00%
$-- $3
Nov 17, 2025 $0.000715
-17.85%
$588,550 $3
Nov 16, 2025 $0.00087
+13.88%
$716,475 $4
Nov 15, 2025 $0.00087
-0.09%
$716,707 $11
Nov 14, 2025 $0.000921
-5.03%
$717,388 $39
Nov 13, 2025 $0.00087
-1.58%
$712,959 $35
Nov 12, 2025 $0.000922
+3.94%
$756,246 $92
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