Virtu by Virtuals Historical Data

VIRTU Page 4
Download
Date Close Price change Market cap Trading volume
Jul 18, 2025 $ 0.000268
-5.92%
$ 267,717 $ 2,170
Jul 17, 2025 $ 0.000286
+1.26%
$ 285,882 $ 851
Jul 16, 2025 $ 0.000283
+7.24%
$ 282,312 $ 884
Jul 15, 2025 $ 0.000263
-1.81%
$ 262,508 $ 547
Jul 14, 2025 $ 0.000267
-5.50%
$ 266,630 $ 2,871
Jul 13, 2025 $ 0.000283
-0.12%
$ 282,246 $ 1,328
Jul 12, 2025 $ 0.000282
-0.82%
$ 281,961 $ 669
Jul 11, 2025 $ 0.000284
-6.94%
$ 283,636 $ 2,436
Jul 10, 2025 $ 0.000284
+7.15%
$ 281,675 $ 2,626
Jul 9, 2025 $ 0.000269
+4.79%
$ 268,830 $ 74
Jul 8, 2025 $ 0.000257
-1.56%
$ 256,549 $ 205
Jul 7, 2025 $ 0.000261
-2.67%
$ 260,673 $ 108
Jul 6, 2025 $ 0.000273
-0.12%
$ 272,752 $ 1,748
Jul 5, 2025 $ 0.000273
-0.06%
$ 273,062 $ 135
Jul 4, 2025 $ 0.000274
-7.48%
$ 273,955 $ 1,285
Jul 3, 2025 $ 0.000298
+3.40%
$ 297,234 $ 719
Jul 2, 2025 $ 0.000288
+13.10%
$ 287,765 $ 1,348
Jul 1, 2025 $ 0.000256
-6.51%
$ 254,428 $ 1,342
Jun 30, 2025 $ 0.000273
-7.76%
$ 272,950 $ 1,503
Jun 29, 2025 $ 0.000296
+6.43%
$ 295,927 $ 360
Jun 28, 2025 $ 0.000278
+4.68%
$ 278,016 $ 209
Jun 27, 2025 $ 0.000266
+0.34%
$ 265,544 $ 296
Jun 26, 2025 $ 0.000265
-0.08%
$ 264,282 $ 546
Jun 25, 2025 $ 0.000265
-9.40%
$ 264,264 $ 555
Jun 24, 2025 $ 0.000291
-9.87%
$ 290,463 $ 2,578
Jun 23, 2025 $ 0.00032
+21.92%
$ 320,022 $ 867
Jun 22, 2025 $ 0.000263
-3.82%
$ 262,489 $ 476
Jun 21, 2025 $ 0.000269
-11.46%
$ 268,319 $ 26
Jun 20, 2025 $ 0.000303
-7.88%
$ 303,063 $ 286
Jun 19, 2025 $ 0.000331
-1.22%
$ 330,491 $ 406
Jun 18, 2025 $ 0.000335
-2.41%
$ 334,561 $ 554
Jun 17, 2025 $ 0.000343
-6.86%
$ 342,804 $ 477
Jun 16, 2025 $ 0.000374
+1.28%
$ 373,372 $ 2,706
Jun 15, 2025 $ 0.000369
+1.70%
$ 368,908 $ 925
Jun 14, 2025 $ 0.000363
-4.41%
$ 362,745 $ 2,012
Jun 13, 2025 $ 0.00038
+0.57%
$ 379,481 $ 3,246
Jun 12, 2025 $ 0.00038
-9.59%
$ 379,923 $ 3,849
Jun 11, 2025 $ 0.000417
-4.61%
$ 416,094 $ 18,533
Jun 10, 2025 $ 0.000434
-3.22%
$ 433,147 $ 9,879
Jun 9, 2025 $ 0.000445
+15.98%
$ 444,673 $ 6,715
Jun 8, 2025 $ 0.000385
-6.12%
$ 384,511 $ 11,582
Jun 7, 2025 $ 0.000411
+4.75%
$ 410,852 $ 4,984
Jun 6, 2025 $ 0.000391
+9.36%
$ 390,599 $ 4,626
Jun 5, 2025 $ 0.000358
-5.52%
$ 357,167 $ 1,453
Jun 4, 2025 $ 0.000379
-7.81%
$ 378,045 $ 4,578
Jun 3, 2025 $ 0.00041
-2.65%
$ 409,392 $ 3,826
Jun 2, 2025 $ 0.000419
-6.95%
$ 418,220 $ 4,869
Jun 1, 2025 $ 0.00045
-0.32%
$ 448,917 $ 7,556
May 31, 2025 $ 0.000451
+6.47%
$ 450,652 $ 2,794
May 30, 2025 $ 0.000424
-12.44%
$ 423,251 $ 1,159