VIRTU Historical USD Price
Daily close · May 19, 2024 → Mar 9, 2025Daily price history
Feb 8, 2025 → Mar 9, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-03-09 | $0.00018936 | $0.00018993 | $0.00017232 | $0.0001734 | $93.40 |
| 2025-03-08 | $0.00018409 | $0.0001917 | $0.00018197 | $0.00018926 | $101.95 |
| 2025-03-07 | $0.00018937 | $0.00019286 | $0.00018153 | $0.00018407 | $99.15 |
| 2025-03-06 | $0.00019273 | $0.00019911 | $0.00018763 | $0.00018941 | $102.02 |
| 2025-03-05 | $0.00018666 | $0.00019514 | $0.00018545 | $0.0001928 | $103.85 |
| 2025-03-04 | $0.00018474 | $0.00019032 | $0.00017352 | $0.00018675 | $100.59 |
| 2025-03-03 | $0.00021659 | $0.00021659 | $0.00018076 | $0.00018485 | $99.57 |
| 2025-03-02 | $0.00019062 | $0.00021834 | $0.00018763 | $0.0002163 | $116.51 |
| 2025-03-01 | $0.00019237 | $0.00019592 | $0.00018462 | $0.00019048 | $102.60 |
| 2025-02-28 | $0.00019842 | $0.00019871 | $0.00017921 | $0.00019224 | $103.55 |
| 2025-02-27 | $0.00020091 | $0.00020458 | $0.00019245 | $0.00019835 | $106.84 |
| 2025-02-26 | $0.00021455 | $0.00021536 | $0.0002001 | $0.00020021 | $107.84 |
| 2025-02-25 | $0.00021621 | $0.00021738 | $0.00020116 | $0.00021466 | $115.63 |
| 2025-02-24 | $0.00024241 | $0.000244 | $0.0002152 | $0.00021603 | $116.36 |
| 2025-02-23 | $0.00023442 | $0.00024386 | $0.00023314 | $0.00024303 | $130.91 |
| 2025-02-22 | $0.00022685 | $0.00023805 | $0.00022644 | $0.00023441 | $25.68 |
| 2025-02-21 | $0.00023348 | $0.00024199 | $0.00022357 | $0.0002267 | $30.19 |
| 2025-02-20 | $0.00023197 | $0.0002357 | $0.00023111 | $0.00023362 | $31.12 |
| 2025-02-19 | $0.00022817 | $0.00023349 | $0.00022704 | $0.00023189 | $2.78 |
| 2025-02-18 | $0.00023434 | $0.00023491 | $0.00022331 | $0.00022806 | $2.74 |
| 2025-02-17 | $0.00022751 | $0.00024206 | $0.00022657 | $0.00023428 | $2.81 |
| 2025-02-16 | $0.0002302 | $0.00023236 | $0.00022722 | $0.00022746 | $7.60 |
| 2025-02-15 | $0.00023298 | $0.00023401 | $0.00022913 | $0.00023016 | $7.69 |
| 2025-02-14 | $0.00022887 | $0.00023809 | $0.00022803 | $0.00023286 | $7.78 |
| 2025-02-13 | $0.00023433 | $0.00023562 | $0.00022409 | $0.00022874 | $3.10 |
| 2025-02-12 | $0.00022267 | $0.00023763 | $0.00022016 | $0.00023404 | $4.84 |
| 2025-02-11 | $0.00022766 | $0.00023277 | $0.00022137 | $0.00022278 | $4.61 |
| 2025-02-10 | $0.00022482 | $0.00023013 | $0.00022011 | $0.00022754 | $4.71 |
| 2025-02-09 | $0.00022529 | $0.00022957 | $0.00021755 | $0.00022506 | $4.66 |
| 2025-02-08 | $0.00022433 | $0.0002275 | $0.00022189 | $0.00022535 | $4.66 |