Crypto exchange Binance US
Market Virtuals Protocol (VIRTUAL) / Tether (USDT)
Identifier on Binance US: VIRTUALUSDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-06-18 | 1.7477 USDT | 122.0000 VIRTUAL | 1.6947 USDT | 1.6947 USDT | 1.7556 USDT | 1.7556 USDT |
| 2025-06-17 | 1.7954 USDT | 6,269.3000 VIRTUAL | 1.8251 USDT | 1.7080 USDT | 1.7080 USDT | 1.7548 USDT |
| 2025-06-16 | 1.9834 USDT | 6,606.9000 VIRTUAL | 1.8791 USDT | 1.8053 USDT | 1.8301 USDT | 1.9944 USDT |
| 2025-06-15 | 1.8181 USDT | 6,580.3000 VIRTUAL | 1.8127 USDT | 1.7500 USDT | 1.8063 USDT | 1.8791 USDT |
| 2025-06-14 | 1.8789 USDT | 1,143.8000 VIRTUAL | 1.9360 USDT | 1.7900 USDT | 1.7900 USDT | 1.8703 USDT |
| 2025-06-13 | 1.8014 USDT | 7,176.5000 VIRTUAL | 1.9252 USDT | 1.7246 USDT | 1.7967 USDT | 1.9318 USDT |
| 2025-06-12 | 2.0084 USDT | 8,823.8000 VIRTUAL | 2.0895 USDT | 1.8775 USDT | 1.8800 USDT | 1.9425 USDT |
| 2025-06-11 | 2.1952 USDT | 4,020.5000 VIRTUAL | 2.1179 USDT | 2.0718 USDT | 2.0720 USDT | 2.1880 USDT |
| 2025-06-10 | 1.9680 USDT | 5,478.3000 VIRTUAL | 2.0533 USDT | 1.9120 USDT | 1.9612 USDT | 2.0236 USDT |
| 2025-06-09 | 1.8990 USDT | 5,641.6000 VIRTUAL | 1.8537 USDT | 1.7883 USDT | 1.7883 USDT | 2.0053 USDT |
| 2025-06-08 | 1.8290 USDT | 308.4000 VIRTUAL | 1.8957 USDT | 1.7641 USDT | 1.7641 USDT | 1.8537 USDT |
| 2025-06-07 | 1.8554 USDT | 5,503.2000 VIRTUAL | 1.9232 USDT | 1.8402 USDT | 1.8402 USDT | 1.8957 USDT |
| 2025-06-06 | 1.7572 USDT | 12,543.4000 VIRTUAL | 1.7152 USDT | 1.6338 USDT | 1.6338 USDT | 1.8730 USDT |
| 2025-06-05 | 1.8267 USDT | 12,720.7000 VIRTUAL | 1.8419 USDT | 1.6354 USDT | 1.6799 USDT | 1.7321 USDT |
| 2025-06-04 | 1.8114 USDT | 3,752.5000 VIRTUAL | 1.9635 USDT | 1.6600 USDT | 1.7429 USDT | 1.8322 USDT |
| 2025-06-03 | 2.0108 USDT | 950.5000 VIRTUAL | 2.0053 USDT | 1.9402 USDT | 1.9402 USDT | 1.9934 USDT |
| 2025-06-02 | 1.9768 USDT | 5,304.4000 VIRTUAL | 2.0721 USDT | 1.8302 USDT | 1.9286 USDT | 2.0053 USDT |
| 2025-06-01 | 2.0225 USDT | 1,645.2000 VIRTUAL | 2.0279 USDT | 1.9212 USDT | 1.9281 USDT | 2.0598 USDT |
| 2025-05-31 | 1.9216 USDT | 2,681.1000 VIRTUAL | 2.0092 USDT | 1.8411 USDT | 1.8411 USDT | 2.0158 USDT |
| 2025-05-30 | 2.0656 USDT | 20,002.5000 VIRTUAL | 2.2734 USDT | 1.9600 USDT | 1.9990 USDT | 1.9800 USDT |
| 2025-05-29 | 2.4230 USDT | 700.9000 VIRTUAL | 2.4113 USDT | 2.2629 USDT | 2.2629 USDT | 2.2734 USDT |
| 2025-05-28 | 2.3469 USDT | 3,839.1000 VIRTUAL | 2.4159 USDT | 2.2879 USDT | 2.2879 USDT | 2.3990 USDT |
| 2025-05-27 | 2.4723 USDT | 16,218.7000 VIRTUAL | 2.2075 USDT | 2.0933 USDT | 2.0933 USDT | 2.4500 USDT |
| 2025-05-26 | 2.2106 USDT | 19,248.7000 VIRTUAL | 2.0380 USDT | 2.0380 USDT | 2.0692 USDT | 2.1918 USDT |
| 2025-05-25 | 1.9167 USDT | 705.3000 VIRTUAL | 2.0809 USDT | 1.8500 USDT | 1.8500 USDT | 1.9933 USDT |
| 2025-05-24 | 2.0879 USDT | 1,271.9000 VIRTUAL | 2.0246 USDT | 1.9055 USDT | 1.9695 USDT | 2.0735 USDT |
| 2025-05-23 | 2.1499 USDT | 16,790.4000 VIRTUAL | 2.0692 USDT | 1.9700 USDT | 1.9700 USDT | 1.9700 USDT |
| 2025-05-22 | 2.1012 USDT | 7,516.4000 VIRTUAL | 2.0553 USDT | 1.9781 USDT | 1.9906 USDT | 2.0513 USDT |
| 2025-05-21 | 2.0011 USDT | 340.6000 VIRTUAL | 1.9933 USDT | 1.8629 USDT | 1.8629 USDT | 2.0350 USDT |
| 2025-05-20 | 1.9681 USDT | 1,426.4000 VIRTUAL | 2.0194 USDT | 1.8940 USDT | 1.8940 USDT | 1.9933 USDT |
| 2025-05-19 | 1.9144 USDT | 4,962.8000 VIRTUAL | 2.0301 USDT | 1.7800 USDT | 1.8029 USDT | 2.0009 USDT |
| 2025-05-18 | 1.9345 USDT | 1,429.1000 VIRTUAL | 1.6579 USDT | 1.6579 USDT | 1.6579 USDT | 1.9801 USDT |
| 2025-05-17 | 1.6744 USDT | 5,552.7000 VIRTUAL | 1.7682 USDT | 1.6354 USDT | 1.6779 USDT | 1.6579 USDT |
| 2025-05-16 | 1.8503 USDT | 7,723.3000 VIRTUAL | 1.9117 USDT | 1.7940 USDT | 1.7940 USDT | 1.7940 USDT |
| 2025-05-15 | 1.8571 USDT | 7,133.1000 VIRTUAL | 1.9950 USDT | 1.8063 USDT | 1.8063 USDT | 1.9117 USDT |
| 2025-05-14 | 2.0417 USDT | 13,213.9000 VIRTUAL | 2.1206 USDT | 1.9259 USDT | 1.9275 USDT | 2.0500 USDT |
| 2025-05-13 | 2.0723 USDT | 2,084.7000 VIRTUAL | 2.0692 USDT | 1.9055 USDT | 1.9608 USDT | 2.1206 USDT |
| 2025-05-12 | 2.0375 USDT | 11,842.5000 VIRTUAL | 2.0630 USDT | 1.8490 USDT | 1.8490 USDT | 1.9933 USDT |
| 2025-05-11 | 1.9726 USDT | 1,348.6000 VIRTUAL | 2.0630 USDT | 1.9055 USDT | 1.9055 USDT | 2.0323 USDT |
| 2025-05-10 | 1.9848 USDT | 817.0000 VIRTUAL | 1.9933 USDT | 1.9227 USDT | 1.9227 USDT | 2.0630 USDT |
| 2025-05-09 | 1.9838 USDT | 3,627.2000 VIRTUAL | 2.0400 USDT | 1.8356 USDT | 1.9128 USDT | 1.9933 USDT |
| 2025-05-08 | 1.8233 USDT | 20,855.5000 VIRTUAL | 1.4377 USDT | 1.3800 USDT | 1.4000 USDT | 2.0354 USDT |
| 2025-05-07 | 1.3781 USDT | 15,715.0000 VIRTUAL | 1.4127 USDT | 1.3127 USDT | 1.3127 USDT | 1.3919 USDT |
| 2025-05-06 | 1.4463 USDT | 5,519.1000 VIRTUAL | 1.7163 USDT | 1.4127 USDT | 1.4127 USDT | 1.4778 USDT |
| 2025-05-05 | 1.6856 USDT | 3,458.5000 VIRTUAL | 1.6407 USDT | 1.6155 USDT | 1.6155 USDT | 1.7163 USDT |
| 2025-05-04 | 1.6104 USDT | 3,471.7000 VIRTUAL | 1.7032 USDT | 1.5805 USDT | 1.5805 USDT | 1.6407 USDT |
| 2025-05-03 | 1.7566 USDT | 5,010.4000 VIRTUAL | 1.7500 USDT | 1.7032 USDT | 1.7032 USDT | 1.7032 USDT |
| 2025-05-02 | 1.7614 USDT | 9,849.5000 VIRTUAL | 1.6300 USDT | 1.6290 USDT | 1.6290 USDT | 1.7500 USDT |
| 2025-05-01 | 1.7141 USDT | 7,865.4000 VIRTUAL | 1.6000 USDT | 1.6000 USDT | 1.6188 USDT | 1.6648 USDT |
| 2025-04-30 | 1.3350 USDT | 11,463.1000 VIRTUAL | 1.3957 USDT | 1.2675 USDT | 1.3006 USDT | 1.3006 USDT |
12