Crypto exchange Binance
Market Virtuals Protocol (VIRTUAL) / USD Coin (USDC)
Identifier on Binance: VIRTUALUSDC12
Date | Price | Volume | Open | Low | High | Close |
---|---|---|---|---|---|---|
2025-06-11 | 2.1629 USDC | 2,761,247.2000 VIRTUAL | 2.1080 USDC | 2.0471 USDC | 2.0672 USDC | 2.2810 USDC |
2025-06-10 | 2.0299 USDC | 2,247,665.1000 VIRTUAL | 2.0123 USDC | 1.9323 USDC | 1.9746 USDC | 2.0415 USDC |
2025-06-09 | 1.8903 USDC | 3,307,778.6000 VIRTUAL | 1.8260 USDC | 1.7655 USDC | 1.7899 USDC | 2.0197 USDC |
2025-06-08 | 1.8166 USDC | 2,177,174.9000 VIRTUAL | 1.8289 USDC | 1.7529 USDC | 1.7781 USDC | 1.8270 USDC |
2025-06-07 | 1.8581 USDC | 2,914,357.4000 VIRTUAL | 1.8585 USDC | 1.8048 USDC | 1.8284 USDC | 1.8234 USDC |
2025-06-06 | 1.7600 USDC | 4,759,855.8000 VIRTUAL | 1.6554 USDC | 1.6197 USDC | 1.6609 USDC | 1.8217 USDC |
2025-06-05 | 1.7289 USDC | 4,841,137.1000 VIRTUAL | 1.7857 USDC | 1.5500 USDC | 1.6824 USDC | 1.6663 USDC |
2025-06-04 | 1.8501 USDC | 4,114,841.0000 VIRTUAL | 1.9410 USDC | 1.6910 USDC | 1.7696 USDC | 1.7624 USDC |
2025-06-03 | 1.9896 USDC | 3,670,627.8000 VIRTUAL | 1.9736 USDC | 1.9147 USDC | 1.9617 USDC | 1.9324 USDC |
2025-06-02 | 1.9529 USDC | 4,687,095.6000 VIRTUAL | 2.0663 USDC | 1.8537 USDC | 1.9202 USDC | 1.9537 USDC |
2025-06-01 | 1.9967 USDC | 4,876,634.9000 VIRTUAL | 2.0159 USDC | 1.8938 USDC | 1.9348 USDC | 2.0984 USDC |
2025-05-31 | 1.9818 USDC | 5,464,066.8000 VIRTUAL | 1.9350 USDC | 1.7500 USDC | 1.8662 USDC | 2.0366 USDC |
2025-05-30 | 2.1417 USDC | 4,210,251.8000 VIRTUAL | 2.2544 USDC | 1.9601 USDC | 2.0326 USDC | 1.9853 USDC |
2025-05-29 | 2.3060 USDC | 2,884,102.3000 VIRTUAL | 2.3312 USDC | 2.2050 USDC | 2.2325 USDC | 2.2506 USDC |
2025-05-28 | 2.3731 USDC | 3,219,546.1000 VIRTUAL | 2.4462 USDC | 2.2770 USDC | 2.3186 USDC | 2.3322 USDC |
2025-05-27 | 2.3719 USDC | 5,679,508.4000 VIRTUAL | 2.1333 USDC | 2.0550 USDC | 2.0895 USDC | 2.4304 USDC |
2025-05-26 | 2.1679 USDC | 5,264,477.3000 VIRTUAL | 2.0330 USDC | 2.0197 USDC | 2.1096 USDC | 2.1058 USDC |
2025-05-25 | 1.9238 USDC | 3,541,298.3000 VIRTUAL | 2.0080 USDC | 1.8286 USDC | 1.8823 USDC | 2.0356 USDC |
2025-05-24 | 1.9954 USDC | 3,120,431.2000 VIRTUAL | 1.9391 USDC | 1.9252 USDC | 1.9540 USDC | 2.0122 USDC |
2025-05-23 | 2.1071 USDC | 7,152,638.7000 VIRTUAL | 2.0500 USDC | 1.9531 USDC | 2.0062 USDC | 1.9651 USDC |
2025-05-22 | 2.0066 USDC | 3,786,577.0000 VIRTUAL | 1.9869 USDC | 1.9480 USDC | 1.9916 USDC | 2.0038 USDC |
2025-05-21 | 1.9721 USDC | 4,946,759.8000 VIRTUAL | 1.9405 USDC | 1.8903 USDC | 1.9161 USDC | 1.9390 USDC |
2025-05-20 | 1.9367 USDC | 5,043,628.1000 VIRTUAL | 1.9493 USDC | 1.8661 USDC | 1.9207 USDC | 1.9222 USDC |
2025-05-19 | 1.9026 USDC | 7,196,573.8000 VIRTUAL | 2.0334 USDC | 1.7728 USDC | 1.8261 USDC | 1.9440 USDC |
2025-05-18 | 1.9312 USDC | 8,071,665.5000 VIRTUAL | 1.6870 USDC | 1.6680 USDC | 1.6963 USDC | 2.0023 USDC |
2025-05-17 | 1.7003 USDC | 3,974,528.6000 VIRTUAL | 1.7969 USDC | 1.6477 USDC | 1.6848 USDC | 1.6813 USDC |
2025-05-16 | 1.8686 USDC | 2,801,476.7000 VIRTUAL | 1.8261 USDC | 1.7976 USDC | 1.8398 USDC | 1.8338 USDC |
2025-05-15 | 1.8880 USDC | 3,630,312.1000 VIRTUAL | 1.9895 USDC | 1.7812 USDC | 1.8546 USDC | 1.8449 USDC |
2025-05-14 | 1.9887 USDC | 3,609,162.7000 VIRTUAL | 2.0463 USDC | 1.9175 USDC | 1.9708 USDC | 2.0358 USDC |
2025-05-13 | 2.0397 USDC | 5,719,462.1000 VIRTUAL | 1.9945 USDC | 1.8809 USDC | 1.9273 USDC | 2.0463 USDC |
2025-05-12 | 2.0415 USDC | 7,618,532.3000 VIRTUAL | 1.9487 USDC | 1.8222 USDC | 1.9300 USDC | 2.0109 USDC |
2025-05-11 | 1.9384 USDC | 4,230,750.5000 VIRTUAL | 2.0119 USDC | 1.8538 USDC | 1.9265 USDC | 1.9328 USDC |
2025-05-10 | 1.9578 USDC | 4,553,035.5000 VIRTUAL | 1.9473 USDC | 1.8755 USDC | 1.9362 USDC | 2.0486 USDC |
2025-05-09 | 2.0316 USDC | 11,361,844.5000 VIRTUAL | 2.0869 USDC | 1.8688 USDC | 1.9282 USDC | 1.9705 USDC |
2025-05-08 | 1.7559 USDC | 15,627,635.1000 VIRTUAL | 1.3934 USDC | 1.3659 USDC | 1.4325 USDC | 2.0950 USDC |
2025-05-07 | 1.3808 USDC | 7,979,611.3000 VIRTUAL | 1.4897 USDC | 1.2698 USDC | 1.3115 USDC | 1.3922 USDC |
2025-05-06 | 1.5355 USDC | 9,321,355.2000 VIRTUAL | 1.6522 USDC | 1.3815 USDC | 1.4413 USDC | 1.4519 USDC |
2025-05-05 | 1.7015 USDC | 6,325,489.7000 VIRTUAL | 1.6384 USDC | 1.5800 USDC | 1.6442 USDC | 1.6556 USDC |
2025-05-04 | 1.6594 USDC | 6,075,410.4000 VIRTUAL | 1.6936 USDC | 1.5726 USDC | 1.5998 USDC | 1.6516 USDC |
2025-05-03 | 1.7586 USDC | 4,433,433.0000 VIRTUAL | 1.7607 USDC | 1.6686 USDC | 1.7370 USDC | 1.7240 USDC |
2025-05-02 | 1.7585 USDC | 7,996,280.3000 VIRTUAL | 1.6398 USDC | 1.5882 USDC | 1.6337 USDC | 1.7620 USDC |
2025-05-01 | 1.6732 USDC | 9,468,634.6000 VIRTUAL | 1.5386 USDC | 1.4963 USDC | 1.6069 USDC | 1.6320 USDC |
2025-04-30 | 1.3233 USDC | 4,796,208.0000 VIRTUAL | 1.3792 USDC | 1.1967 USDC | 1.2522 USDC | 1.3552 USDC |
2025-04-29 | 1.4553 USDC | 6,519,985.6000 VIRTUAL | 1.4033 USDC | 1.3162 USDC | 1.3853 USDC | 1.3715 USDC |
2025-04-28 | 1.2837 USDC | 8,553,438.6000 VIRTUAL | 1.0705 USDC | 1.0283 USDC | 1.0553 USDC | 1.4024 USDC |
2025-04-27 | 1.0969 USDC | 5,487,602.3000 VIRTUAL | 1.1074 USDC | 1.0475 USDC | 1.0739 USDC | 1.0735 USDC |
2025-04-26 | 1.0714 USDC | 6,380,030.6000 VIRTUAL | 0.9254 USDC | 0.9200 USDC | 0.9448 USDC | 1.0959 USDC |
2025-04-25 | 0.8842 USDC | 5,000,026.7000 VIRTUAL | 0.7750 USDC | 0.7376 USDC | 0.7542 USDC | 0.9530 USDC |
2025-04-24 | 0.7161 USDC | 1,172,803.2000 VIRTUAL | 0.7264 USDC | 0.6738 USDC | 0.6876 USDC | 0.7383 USDC |
2025-04-23 | 0.7758 USDC | 2,740,433.3000 VIRTUAL | 0.6906 USDC | 0.6906 USDC | 0.7191 USDC | 0.7281 USDC |
12