Identifier on Bitstamp: virtualusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.8983 USD |
8,586.0000 VIRTUAL |
0.8844 USD |
0.8378 USD |
0.9225 USD |
0.8378 USD |
| 2025-12-04 |
0.9353 USD |
8,890.3750 VIRTUAL |
0.9954 USD |
0.9086 USD |
1.0073 USD |
0.9225 USD |
| 2025-12-03 |
0.9634 USD |
34,807.7690 VIRTUAL |
0.9285 USD |
0.9285 USD |
1.0058 USD |
0.9773 USD |
| 2025-12-02 |
0.8767 USD |
17,362.0550 VIRTUAL |
0.8457 USD |
0.8275 USD |
0.9353 USD |
0.9328 USD |
| 2025-12-01 |
0.8791 USD |
43,080.4050 VIRTUAL |
0.8900 USD |
0.8139 USD |
0.9297 USD |
0.8338 USD |
| 2025-11-30 |
0.9246 USD |
13,213.8250 VIRTUAL |
0.9210 USD |
0.9210 USD |
0.9297 USD |
0.9230 USD |
| 2025-11-29 |
0.9377 USD |
622.0000 VIRTUAL |
0.9405 USD |
0.9349 USD |
0.9405 USD |
0.9349 USD |
| 2025-11-28 |
0.9651 USD |
21,474.7620 VIRTUAL |
1.0034 USD |
0.9383 USD |
1.0034 USD |
0.9387 USD |
| 2025-11-27 |
0.9926 USD |
26,845.6930 VIRTUAL |
0.9945 USD |
0.9651 USD |
1.0465 USD |
1.0251 USD |
| 2025-11-26 |
0.9481 USD |
9,292.9890 VIRTUAL |
0.8816 USD |
0.8816 USD |
0.9848 USD |
0.9795 USD |
| 2025-11-25 |
0.9258 USD |
37,009.7030 VIRTUAL |
0.9375 USD |
0.8908 USD |
0.9403 USD |
0.9215 USD |
| 2025-11-24 |
0.8984 USD |
12,558.3280 VIRTUAL |
0.9016 USD |
0.8887 USD |
0.9411 USD |
0.9411 USD |
| 2025-11-23 |
0.9125 USD |
4,393.5190 VIRTUAL |
0.8841 USD |
0.8795 USD |
0.9282 USD |
0.9073 USD |
| 2025-11-22 |
0.8824 USD |
4,886.1860 VIRTUAL |
0.8807 USD |
0.8756 USD |
0.8959 USD |
0.8818 USD |
| 2025-11-21 |
0.9290 USD |
3,618.4760 VIRTUAL |
0.9519 USD |
0.8866 USD |
0.9519 USD |
0.9360 USD |
| 2025-11-20 |
1.0434 USD |
25,205.6640 VIRTUAL |
1.1222 USD |
0.9840 USD |
1.1343 USD |
0.9840 USD |
| 2025-11-19 |
1.0939 USD |
20,563.0850 VIRTUAL |
1.1000 USD |
1.0261 USD |
1.1321 USD |
1.1188 USD |
| 2025-11-18 |
1.0808 USD |
30,091.6750 VIRTUAL |
1.0503 USD |
1.0467 USD |
1.1310 USD |
1.1243 USD |
| 2025-11-17 |
1.0824 USD |
14,384.0870 VIRTUAL |
1.1167 USD |
1.0521 USD |
1.1167 USD |
1.0702 USD |
| 2025-11-16 |
1.1202 USD |
2,383.3100 VIRTUAL |
1.1513 USD |
1.0708 USD |
1.1513 USD |
1.0708 USD |
| 2025-11-15 |
1.1368 USD |
13,567.1610 VIRTUAL |
1.1826 USD |
1.1226 USD |
1.1826 USD |
1.1470 USD |
| 2025-11-14 |
1.2122 USD |
14,824.3540 VIRTUAL |
1.2058 USD |
1.1583 USD |
1.2382 USD |
1.2366 USD |
| 2025-11-13 |
1.2739 USD |
26,939.8020 VIRTUAL |
1.2579 USD |
1.1893 USD |
1.3219 USD |
1.2261 USD |
| 2025-11-12 |
1.2901 USD |
17,213.4940 VIRTUAL |
1.3298 USD |
1.2437 USD |
1.4438 USD |
1.2437 USD |
| 2025-11-11 |
1.4080 USD |
23,972.2620 VIRTUAL |
1.4303 USD |
1.3228 USD |
1.4684 USD |
1.3228 USD |
| 2025-11-10 |
1.4624 USD |
15,590.6260 VIRTUAL |
1.4535 USD |
1.4113 USD |
1.6060 USD |
1.4611 USD |
| 2025-11-09 |
1.3380 USD |
2,493.5000 VIRTUAL |
1.3121 USD |
1.3051 USD |
1.4171 USD |
1.4171 USD |
| 2025-11-08 |
1.4941 USD |
37,119.6000 VIRTUAL |
1.5127 USD |
1.3975 USD |
1.5822 USD |
1.3975 USD |
| 2025-11-07 |
1.3440 USD |
37,456.1460 VIRTUAL |
1.1899 USD |
1.1812 USD |
1.5223 USD |
1.4989 USD |
| 2025-11-06 |
1.2481 USD |
9,411.2760 VIRTUAL |
1.4083 USD |
1.1862 USD |
1.4083 USD |
1.1862 USD |
| 2025-11-05 |
1.3566 USD |
1,193.8230 VIRTUAL |
1.3337 USD |
1.2904 USD |
1.4300 USD |
1.4300 USD |
| 2025-11-04 |
1.3729 USD |
19,517.1080 VIRTUAL |
1.4415 USD |
1.3067 USD |
1.4814 USD |
1.3437 USD |
| 2025-11-03 |
1.4914 USD |
70,981.2950 VIRTUAL |
1.6864 USD |
1.3429 USD |
1.6864 USD |
1.4499 USD |
| 2025-11-02 |
1.7279 USD |
105,971.6180 VIRTUAL |
1.8372 USD |
1.6175 USD |
1.8419 USD |
1.6822 USD |
| 2025-11-01 |
1.7305 USD |
214,813.7070 VIRTUAL |
1.3604 USD |
1.3524 USD |
1.8951 USD |
1.8027 USD |
| 2025-10-31 |
1.3401 USD |
437,468.4610 VIRTUAL |
1.2503 USD |
1.2482 USD |
1.4511 USD |
1.3648 USD |
| 2025-10-30 |
1.3735 USD |
234,405.2920 VIRTUAL |
1.5230 USD |
1.2200 USD |
1.5349 USD |
1.2602 USD |
| 2025-10-29 |
1.5223 USD |
194,492.5550 VIRTUAL |
1.5031 USD |
1.4211 USD |
1.5920 USD |
1.5596 USD |
| 2025-10-28 |
1.5118 USD |
197,852.4680 VIRTUAL |
1.4168 USD |
1.3722 USD |
1.6659 USD |
1.5246 USD |
| 2025-10-27 |
1.5098 USD |
117,910.7160 VIRTUAL |
1.5245 USD |
1.4061 USD |
1.6369 USD |
1.4061 USD |
| 2025-10-26 |
1.2957 USD |
574,480.8620 VIRTUAL |
1.3060 USD |
1.1795 USD |
1.5666 USD |
1.5656 USD |
| 2025-10-25 |
1.2992 USD |
89,636.1130 VIRTUAL |
1.0193 USD |
1.0193 USD |
1.3803 USD |
1.3135 USD |
| 2025-10-24 |
0.8625 USD |
10,924.3790 VIRTUAL |
0.8040 USD |
0.7999 USD |
0.9738 USD |
0.9738 USD |
| 2025-10-23 |
0.0000 USD |
0.0000 VIRTUAL |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.7110 USD |
| 2025-10-22 |
0.7143 USD |
566.2890 VIRTUAL |
0.7279 USD |
0.7110 USD |
0.7279 USD |
0.7110 USD |
| 2025-10-21 |
0.7866 USD |
956.8200 VIRTUAL |
0.7865 USD |
0.7816 USD |
0.8143 USD |
0.8143 USD |
| 2025-10-20 |
0.8107 USD |
506.6380 VIRTUAL |
0.8106 USD |
0.8106 USD |
0.8107 USD |
0.8107 USD |
| 2025-10-19 |
0.7965 USD |
803.8600 VIRTUAL |
0.7929 USD |
0.7929 USD |
0.7979 USD |
0.7979 USD |
| 2025-10-18 |
0.0000 USD |
0.0000 VIRTUAL |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.7510 USD |
| 2025-10-17 |
0.7475 USD |
772.6490 VIRTUAL |
0.7528 USD |
0.7000 USD |
0.7528 USD |
0.7510 USD |