Virtu by Virtuals(VIRTU)Hoy
$0.000179
Virtu by Virtuals Historial de precios
(VIRTU)Periodo de tiempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.000183 | $0.000190 | $0.000177 | $0.000179 | $504.8581 |
2025-09-14 | $0.000215 | $0.000214 | $0.000183 | $0.000183 | $2,866.998 |
2025-09-13 | $0.000198 | $0.000218 | $0.000198 | $0.000215 | $137.8671 |
2025-09-12 | $0.000190 | $0.000206 | $0.000193 | $0.000198 | $2,143.145 |
2025-09-11 | $0.000210 | $0.000206 | $0.000189 | $0.000190 | $2,315.327 |
2025-09-10 | $0.000201 | $0.000213 | $0.000199 | $0.000210 | $315.3010 |
2025-09-09 | $0.000202 | $0.000215 | $0.000200 | $0.000202 | $365.5717 |
2025-09-08 | $0.000181 | $0.000207 | $0.000176 | $0.000202 | $1,287.764 |
2025-09-07 | $0.000174 | $0.000183 | $0.000173 | $0.000181 | $463.0727 |
2025-09-06 | $0.000167 | $0.000177 | $0.000167 | $0.000174 | $606.6660 |
2025-09-05 | $0.000167 | $0.000177 | $0.000165 | $0.000167 | $112.3748 |
2025-09-04 | $0.000182 | $0.000187 | $0.000166 | $0.000167 | $154.5453 |
2025-09-03 | $0.000162 | $0.000186 | $0.000163 | $0.000182 | $1,002.903 |
2025-09-02 | $0.000171 | $0.000170 | $0.000160 | $0.000162 | $210.1825 |
2025-09-01 | $0.000192 | $0.000196 | $0.000168 | $0.000170 | $3,584.154 |
2025-08-31 | $0.000205 | $0.000209 | $0.000190 | $0.000192 | $4,067.083 |
2025-08-30 | $0.000204 | $0.000209 | $0.000197 | $0.000205 | $176.6174 |
2025-08-29 | $0.000216 | $0.000217 | $0.000198 | $0.000203 | $587.9394 |
2025-08-28 | $0.000218 | $0.000221 | $0.000210 | $0.000216 | $742.6064 |
2025-08-27 | $0.000206 | $0.000222 | $0.000204 | $0.000218 | $1,438.990 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-16
Virtu by Virtuals(VIRTU)
