Virtu by Virtuals Historical Data

VIRTU Page 3
Download
Date Close Price change Market cap Trading volume
Sep 6, 2025 $ 0.000176
+0.85%
$ 176,211 $ 506
Sep 5, 2025 $ 0.000175
+3.69%
$ 175,105 $ 214
Sep 4, 2025 $ 0.000169
-6.59%
$ 169,470 $ 135
Sep 3, 2025 $ 0.000183
+9.54%
$ 180,955 $ 847
Sep 2, 2025 $ 0.000168
+3.74%
$ 168,674 $ 302
Sep 1, 2025 $ 0.000162
-15.16%
$ 161,905 $ 3,455
Aug 31, 2025 $ 0.000194
-5.59%
$ 189,138 $ 3,790
Aug 30, 2025 $ 0.000205
+2.36%
$ 203,675 $ 503
Aug 29, 2025 $ 0.000201
-6.01%
$ 200,259 $ 277
Aug 28, 2025 $ 0.000213
-0.68%
$ 213,062 $ 1,207
Aug 27, 2025 $ 0.000217
+2.03%
$ 215,081 $ 1,165
Aug 26, 2025 $ 0.000212
+7.68%
$ 212,106 $ 2,185
Aug 25, 2025 $ 0.000197
-12.52%
$ 196,084 $ 913
Aug 24, 2025 $ 0.000223
-2.59%
$ 225,356 $ 1,159
Aug 23, 2025 $ 0.00023
-5.55%
$ 229,832 $ 2,730
Aug 22, 2025 $ 0.000243
+9.98%
$ 242,266 $ 2,854
Aug 21, 2025 $ 0.000224
-8.90%
$ 220,916 $ 4,052
Aug 20, 2025 $ 0.000246
-6.83%
$ 246,606 $ 20,435
Aug 19, 2025 $ 0.000256
+9.51%
$ 265,609 $ 70,826
Aug 18, 2025 $ 0.000238
+28.73%
$ 238,048 $ 30,122
Aug 17, 2025 $ 0.000186
+15.09%
$ 186,159 $ 5,058
Aug 16, 2025 $ 0.000162
+3.38%
$ 161,746 $ 382
Aug 15, 2025 $ 0.000157
-0.73%
$ 156,501 $ 62
Aug 14, 2025 $ 0.000156
-14.18%
$ 156,939 $ 127
Aug 13, 2025 $ 0.000182
+2.49%
$ 181,367 $ 17
Aug 12, 2025 $ 0.000178
+0.30%
$ 177,612 $ 2,031
Aug 11, 2025 $ 0.000177
-9.00%
$ 177,084 $ 191
Aug 10, 2025 $ 0.000196
+3.23%
$ 196,124 $ 224
Aug 9, 2025 $ 0.00019
+3.93%
$ 189,610 $ 428
Aug 8, 2025 $ 0.000183
-0.95%
$ 182,419 $ 2,079
Aug 7, 2025 $ 0.000184
+7.81%
$ 183,659 $ 319
Aug 6, 2025 $ 0.00017
+4.54%
$ 170,253 $ 93
Aug 5, 2025 $ 0.000163
-6.09%
$ 162,973 $ 51
Aug 4, 2025 $ 0.000173
+2.58%
$ 172,916 $ 7
Aug 3, 2025 $ 0.000169
+4.67%
$ 168,565 $ 320
Aug 2, 2025 $ 0.000162
-5.05%
$ 161,328 $ 75
Aug 1, 2025 $ 0.000166
-6.63%
$ 170,061 $ 240
Jul 31, 2025 $ 0.000179
-5.14%
$ 178,496 $ 228
Jul 30, 2025 $ 0.000188
-4.23%
$ 187,696 $ 1,233
Jul 29, 2025 $ 0.000196
-5.38%
$ 195,759 $ 497
Jul 28, 2025 $ 0.000207
-9.91%
$ 206,243 $ 530
Jul 27, 2025 $ 0.00023
+2.20%
$ 230,160 $ 730
Jul 26, 2025 $ 0.000226
+0.19%
$ 225,458 $ 324
Jul 25, 2025 $ 0.000224
+0.06%
$ 223,754 $ 397
Jul 24, 2025 $ 0.000223
-10.65%
$ 222,492 $ 85
Jul 23, 2025 $ 0.00025
-13.06%
$ 249,202 $ 695
Jul 22, 2025 $ 0.000287
-7.73%
$ 286,868 $ 11,226
Jul 21, 2025 $ 0.000284
+0.09%
$ 283,355 $ 4,634
Jul 20, 2025 $ 0.00028
+2.55%
$ 279,754 $ 546
Jul 19, 2025 $ 0.000273
+1.19%
$ 272,153 $ 266