Crypto exchange Binance
Market Virtuals Protocol (VIRTUAL) / Tether (USDT)
Identifier on Binance: VIRTUALUSDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-06-18 | 1.6580 USDT | 15,603,313.6000 VIRTUAL | 1.6995 USDT | 1.5685 USDT | 1.6238 USDT | 1.6434 USDT |
| 2025-06-17 | 1.7705 USDT | 25,212,718.4000 VIRTUAL | 1.8247 USDT | 1.6544 USDT | 1.6963 USDT | 1.6962 USDT |
| 2025-06-16 | 1.9315 USDT | 16,270,790.0000 VIRTUAL | 1.8423 USDT | 1.7902 USDT | 1.8430 USDT | 1.9927 USDT |
| 2025-06-15 | 1.8237 USDT | 10,456,467.2000 VIRTUAL | 1.8086 USDT | 1.7781 USDT | 1.7995 USDT | 1.8441 USDT |
| 2025-06-14 | 1.8431 USDT | 12,578,635.3000 VIRTUAL | 1.9098 USDT | 1.7700 USDT | 1.8263 USDT | 1.8260 USDT |
| 2025-06-13 | 1.8113 USDT | 31,401,599.3000 VIRTUAL | 1.8607 USDT | 1.7061 USDT | 1.7447 USDT | 1.8802 USDT |
| 2025-06-12 | 2.0570 USDT | 27,136,244.7000 VIRTUAL | 2.1112 USDT | 1.9382 USDT | 1.9675 USDT | 1.9619 USDT |
| 2025-06-11 | 2.1684 USDT | 24,273,461.3000 VIRTUAL | 2.1071 USDT | 2.0469 USDT | 2.0679 USDT | 2.0859 USDT |
| 2025-06-10 | 2.0264 USDT | 16,129,050.7000 VIRTUAL | 2.0122 USDT | 1.9311 USDT | 1.9738 USDT | 2.0422 USDT |
| 2025-06-09 | 1.8880 USDT | 27,280,592.9000 VIRTUAL | 1.8254 USDT | 1.7641 USDT | 1.7881 USDT | 1.9769 USDT |
| 2025-06-08 | 1.8218 USDT | 12,791,538.0000 VIRTUAL | 1.8281 USDT | 1.7484 USDT | 1.7772 USDT | 1.8302 USDT |
| 2025-06-07 | 1.8558 USDT | 21,792,998.1000 VIRTUAL | 1.8569 USDT | 1.8038 USDT | 1.8276 USDT | 1.8211 USDT |
| 2025-06-06 | 1.7574 USDT | 38,465,406.7000 VIRTUAL | 1.6540 USDT | 1.6192 USDT | 1.6601 USDT | 1.8211 USDT |
| 2025-06-05 | 1.7345 USDT | 33,616,617.9000 VIRTUAL | 1.7849 USDT | 1.6071 USDT | 1.6814 USDT | 1.6652 USDT |
| 2025-06-04 | 1.8569 USDT | 27,740,885.6000 VIRTUAL | 1.9408 USDT | 1.6911 USDT | 1.7683 USDT | 1.7671 USDT |
| 2025-06-03 | 1.9870 USDT | 25,451,532.3000 VIRTUAL | 1.9742 USDT | 1.9189 USDT | 1.9605 USDT | 1.9405 USDT |
| 2025-06-02 | 1.9528 USDT | 26,734,151.1000 VIRTUAL | 2.0641 USDT | 1.8630 USDT | 1.9192 USDT | 1.9744 USDT |
| 2025-06-01 | 1.9977 USDT | 23,175,724.3000 VIRTUAL | 2.0152 USDT | 1.8920 USDT | 1.9343 USDT | 2.1022 USDT |
| 2025-05-31 | 1.9863 USDT | 40,384,700.8000 VIRTUAL | 1.9342 USDT | 1.8048 USDT | 1.8653 USDT | 2.0397 USDT |
| 2025-05-30 | 2.1330 USDT | 35,047,552.2000 VIRTUAL | 2.2543 USDT | 1.9605 USDT | 2.0328 USDT | 1.9872 USDT |
| 2025-05-29 | 2.3196 USDT | 25,780,488.8000 VIRTUAL | 2.3299 USDT | 2.2000 USDT | 2.2322 USDT | 2.2466 USDT |
| 2025-05-28 | 2.3818 USDT | 24,398,584.2000 VIRTUAL | 2.4454 USDT | 2.2760 USDT | 2.3179 USDT | 2.3334 USDT |
| 2025-05-27 | 2.3464 USDT | 43,980,577.4000 VIRTUAL | 2.1324 USDT | 2.0523 USDT | 2.0891 USDT | 2.4323 USDT |
| 2025-05-26 | 2.1729 USDT | 33,377,666.8000 VIRTUAL | 2.0315 USDT | 2.0178 USDT | 2.1091 USDT | 2.1087 USDT |
| 2025-05-25 | 1.9281 USDT | 20,992,808.0000 VIRTUAL | 2.0062 USDT | 1.8214 USDT | 1.8814 USDT | 2.0286 USDT |
| 2025-05-24 | 1.9906 USDT | 16,063,385.0000 VIRTUAL | 1.9395 USDT | 1.9239 USDT | 1.9539 USDT | 2.0107 USDT |
| 2025-05-23 | 2.0958 USDT | 50,617,255.8000 VIRTUAL | 2.0504 USDT | 1.8985 USDT | 2.0038 USDT | 1.9640 USDT |
| 2025-05-22 | 2.0069 USDT | 21,198,236.1000 VIRTUAL | 1.9851 USDT | 1.9467 USDT | 1.9911 USDT | 1.9929 USDT |
| 2025-05-21 | 1.9805 USDT | 29,616,092.6000 VIRTUAL | 1.9399 USDT | 1.8880 USDT | 1.9151 USDT | 1.9386 USDT |
| 2025-05-20 | 1.9395 USDT | 23,352,288.7000 VIRTUAL | 1.9485 USDT | 1.8655 USDT | 1.9203 USDT | 1.9216 USDT |
| 2025-05-19 | 1.8990 USDT | 38,160,480.3000 VIRTUAL | 2.0319 USDT | 1.7723 USDT | 1.8256 USDT | 1.9449 USDT |
| 2025-05-18 | 1.9171 USDT | 38,154,067.6000 VIRTUAL | 1.6862 USDT | 1.6679 USDT | 1.6955 USDT | 1.9988 USDT |
| 2025-05-17 | 1.7026 USDT | 17,356,007.2000 VIRTUAL | 1.7953 USDT | 1.6463 USDT | 1.6787 USDT | 1.6787 USDT |
| 2025-05-16 | 1.8642 USDT | 16,336,080.3000 VIRTUAL | 1.8255 USDT | 1.7971 USDT | 1.8386 USDT | 1.8325 USDT |
| 2025-05-15 | 1.8901 USDT | 25,512,375.6000 VIRTUAL | 1.9890 USDT | 1.7000 USDT | 1.8546 USDT | 1.8514 USDT |
| 2025-05-14 | 1.9905 USDT | 20,999,866.4000 VIRTUAL | 2.0465 USDT | 1.9195 USDT | 1.9703 USDT | 2.0364 USDT |
| 2025-05-13 | 2.0367 USDT | 29,533,419.1000 VIRTUAL | 1.9963 USDT | 1.8806 USDT | 1.9274 USDT | 2.0435 USDT |
| 2025-05-12 | 2.0472 USDT | 58,840,994.2000 VIRTUAL | 1.9473 USDT | 1.8314 USDT | 1.9300 USDT | 2.0109 USDT |
| 2025-05-11 | 1.9393 USDT | 26,497,198.0000 VIRTUAL | 2.0122 USDT | 1.8604 USDT | 1.9265 USDT | 1.9320 USDT |
| 2025-05-10 | 1.9549 USDT | 33,277,493.0000 VIRTUAL | 1.9484 USDT | 1.8735 USDT | 1.9362 USDT | 2.0483 USDT |
| 2025-05-09 | 2.0246 USDT | 60,342,340.7000 VIRTUAL | 2.0877 USDT | 1.8767 USDT | 1.9277 USDT | 1.9713 USDT |
| 2025-05-08 | 1.7306 USDT | 73,688,021.6000 VIRTUAL | 1.3922 USDT | 1.3653 USDT | 1.4322 USDT | 2.0953 USDT |
| 2025-05-07 | 1.3834 USDT | 40,640,320.7000 VIRTUAL | 1.4896 USDT | 1.2703 USDT | 1.3137 USDT | 1.3922 USDT |
| 2025-05-06 | 1.5348 USDT | 47,389,207.6000 VIRTUAL | 1.6538 USDT | 1.3827 USDT | 1.4412 USDT | 1.4527 USDT |
| 2025-05-05 | 1.7018 USDT | 36,024,070.5000 VIRTUAL | 1.6380 USDT | 1.5786 USDT | 1.6443 USDT | 1.6585 USDT |
| 2025-05-04 | 1.6621 USDT | 30,490,824.3000 VIRTUAL | 1.6937 USDT | 1.5784 USDT | 1.6001 USDT | 1.6524 USDT |
| 2025-05-03 | 1.7565 USDT | 26,135,950.5000 VIRTUAL | 1.7608 USDT | 1.6600 USDT | 1.7367 USDT | 1.7247 USDT |
| 2025-05-02 | 1.7535 USDT | 42,517,263.0000 VIRTUAL | 1.6394 USDT | 1.5871 USDT | 1.6339 USDT | 1.7614 USDT |
| 2025-05-01 | 1.6761 USDT | 49,568,299.4000 VIRTUAL | 1.5390 USDT | 1.4944 USDT | 1.6077 USDT | 1.6267 USDT |
| 2025-04-30 | 1.3178 USDT | 35,427,662.3000 VIRTUAL | 1.3789 USDT | 1.1967 USDT | 1.2534 USDT | 1.3530 USDT |
12