VIRGEN by Virtuals Historical Data

VIRGEN Page 7
Download
Date Close Price change Market cap Trading volume
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
Aug 24, 2025 $0.000977
-7.31%
$674,832 $598,369
Aug 23, 2025 $0.00106
-23.48%
$718,880 $438,907
Aug 22, 2025 $0.00136
-5.14%
$940,571 $849,299
Aug 21, 2025 $0.00145
-30.59%
$977,382 $418,163
Aug 20, 2025 $0.00215
+14.02%
$1.41 million $434,553
Aug 19, 2025 $0.00225
+2.99%
$1.26 million $470,038
Aug 18, 2025 $0.00218
+8.12%
$1.45 million $423,628
Aug 17, 2025 $0.00201
+89.05%
$1.35 million $369,172
Aug 16, 2025 $0.00106
+5.67%
$710,608 $393,121
Aug 15, 2025 $0.00101
+1.11%
$673,116 $527,517
Aug 14, 2025 $0.001
-17.31%
$663,082 $815,429
Aug 13, 2025 $0.00121
+7.54%
$810,190 $622,913
Aug 12, 2025 $0.00113
-13.64%
$738,872 $479,918
Aug 11, 2025 $0.00131
-14.94%
$855,596 $627,982
Aug 10, 2025 $0.00153
+0.32%
$1.01 million $773,426
Aug 9, 2025 $0.00153
+4.53%
$1 million $848,592
Aug 8, 2025 $0.00155
+25.10%
$1.02 million $1 million
Aug 7, 2025 $0.00109
+16.73%
$714,707 $739,742
Aug 6, 2025 $0.000934
+13.10%
$612,288 $659,165
Aug 5, 2025 $0.000823
-5.77%
$539,684 $823,166
Aug 4, 2025 $0.000874
+18.52%
$572,701 $690,669
Aug 3, 2025 $0.000738
-1.69%
$483,505 $740,630
Aug 2, 2025 $0.000751
-4.14%
$470,253 $3.08 million
Aug 1, 2025 $0.00078
-5.80%
$490,919 $3.06 million
Jul 31, 2025 $0.000828
-24.18%
$519,110 $2.86 million
Jul 30, 2025 $0.00109
-1.54%
$684,702 $1.72 million
Jul 29, 2025 $0.00111
-17.18%
$695,428 $2.18 million
Jul 28, 2025 $0.00134
-21.56%
$839,657 $3.01 million
Jul 27, 2025 $0.00171
+13.04%
$1.07 million $2.51 million
Jul 26, 2025 $0.00153
+16.66%
$946,942 $1.12 million
Jul 25, 2025 $0.00131
-2.25%
$820,603 $1.19 million
Jul 24, 2025 $0.00134
+0.59%
$839,503 $1.35 million
Jul 23, 2025 $0.00133
-18.87%
$834,187 $1.73 million
Jul 22, 2025 $0.00164
-18.08%
$1.03 million $1.73 million
Jul 21, 2025 $0.002
+1.52%
$1.25 million $1.81 million
Jul 20, 2025 $0.00197
-2.42%
$1.22 million $1.79 million