Virtu by Virtuals Historical Data

VIRTU Page 5
Download
Date Close Price change Market cap Trading volume
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
May 29, 2025 $ 0.000484
-7.12%
$ 483,408 $ 8,624
May 28, 2025 $ 0.000523
-5.18%
$ 521,861 $ 2,166
May 27, 2025 $ 0.000551
+13.57%
$ 550,174 $ 3,329
May 26, 2025 $ 0.000485
+1.73%
$ 484,452 $ 8,022
May 25, 2025 $ 0.000477
-0.18%
$ 476,139 $ 1,248
May 24, 2025 $ 0.000478
+3.58%
$ 476,984 $ 489
May 23, 2025 $ 0.000462
-5.25%
$ 461,117 $ 3,992
May 22, 2025 $ 0.000487
+1.87%
$ 486,661 $ 3,532
May 21, 2025 $ 0.00048
+1.63%
$ 479,452 $ 2,360
May 20, 2025 $ 0.000476
-1.55%
$ 475,349 $ 1,654
May 19, 2025 $ 0.000479
-1.38%
$ 478,487 $ 2,407
May 18, 2025 $ 0.000482
+18.18%
$ 481,432 $ 4,760
May 17, 2025 $ 0.000409
-10.74%
$ 408,296 $ 5,417
May 16, 2025 $ 0.000458
-2.83%
$ 457,448 $ 3,062
May 15, 2025 $ 0.000471
-9.37%
$ 470,781 $ 1,499
May 14, 2025 $ 0.000525
-3.30%
$ 524,088 $ 3,117
May 13, 2025 $ 0.000541
+6.84%
$ 540,368 $ 49
May 12, 2025 $ 0.000506
-2.64%
$ 505,329 $ 4
May 11, 2025 $ 0.000518
-6.03%
$ 517,223 $ 5,104
May 10, 2025 $ 0.000551
-0.64%
$ 550,432 $ 6,869
May 9, 2025 $ 0.000557
-8.21%
$ 555,981 $ 6,948
May 8, 2025 $ 0.000607
+38.31%
$ 605,745 $ 33,203
May 7, 2025 $ 0.00044
-14.11%
$ 439,145 $ 12,315
May 6, 2025 $ 0.000514
-14.42%
$ 513,453 $ 5,760
May 5, 2025 $ 0.000606
-0.44%
$ 604,934 $ 6,478
May 4, 2025 $ 0.000606
-7.43%
$ 605,015 $ 6,635
May 3, 2025 $ 0.00066
-4.90%
$ 658,964 $ 3,298
May 2, 2025 $ 0.000695
+2.43%
$ 694,204 $ 10,650
May 1, 2025 $ 0.000669
+10.64%
$ 665,889 $ 19,916
Apr 30, 2025 $ 0.000612
+8.20%
$ 611,620 $ 13,193
Apr 29, 2025 $ 0.000631
-1.01%
$ -- $ 45,466
Apr 28, 2025 $ 0.000637
+42.18%
$ 636,456 $ 57,229
Apr 27, 2025 $ 0.00045
+3.98%
$ 449,453 $ 10,041
Apr 26, 2025 $ 0.000433
+32.00%
$ 432,296 $ 9,878
Apr 25, 2025 $ 0.000328
+15.02%
$ 327,494 $ 17,806
Apr 24, 2025 $ 0.000285
+6.51%
$ 284,714 $ 4,274
Apr 23, 2025 $ 0.000268
-3.08%
$ 267,954 $ 35