Virtu by Virtuals Historical Data

VIRTU Page 3
Download
Date Close Price change Market cap Trading volume
Sep 19, 2025 $ 0.000191
-7.17%
$ 191,154 $ 24
Sep 18, 2025 $ 0.000206
+1.02%
$ 205,126 $ 1,002
Sep 17, 2025 $ 0.000205
+8.35%
$ 204,642 $ 167
Sep 16, 2025 $ 0.00019
+3.91%
$ 187,108 $ 2,576
Sep 15, 2025 $ 0.000184
-0.69%
$ 184,487 $ 565
Sep 14, 2025 $ 0.000189
-10.50%
$ 185,497 $ 2,927
Sep 13, 2025 $ 0.000211
+2.32%
$ 210,932 $ 45
Sep 12, 2025 $ 0.000209
+4.46%
$ 208,613 $ 261
Sep 11, 2025 $ 0.0002
-0.73%
$ 199,481 $ 2,404
Sep 10, 2025 $ 0.000204
+1.44%
$ 203,523 $ 254
Sep 9, 2025 $ 0.000204
-1.68%
$ 203,672 $ 242
Sep 8, 2025 $ 0.000204
+9.01%
$ 203,726 $ 481
Sep 7, 2025 $ 0.000188
+6.25%
$ 187,279 $ 1,379
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