Identifier on Bitstamp: virtualusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.6505 USD |
19,183.8020 VIRTUAL |
0.6265 USD |
0.6181 USD |
0.6560 USD |
0.6265 USD |
| 2026-02-02 |
0.6509 USD |
18,875.3030 VIRTUAL |
0.6300 USD |
0.6181 USD |
0.6560 USD |
0.6496 USD |
| 2026-02-01 |
0.6206 USD |
1,091.6680 VIRTUAL |
0.6358 USD |
0.6060 USD |
0.6375 USD |
0.6186 USD |
| 2026-01-31 |
0.7312 USD |
11,682.7920 VIRTUAL |
0.7351 USD |
0.5893 USD |
0.7409 USD |
0.6295 USD |
| 2026-01-30 |
0.7397 USD |
38,070.3760 VIRTUAL |
0.7513 USD |
0.7200 USD |
0.7607 USD |
0.7346 USD |
| 2026-01-29 |
0.7641 USD |
5,284.5660 VIRTUAL |
0.8563 USD |
0.7400 USD |
0.8563 USD |
0.7400 USD |
| 2026-01-28 |
0.8445 USD |
10,750.8310 VIRTUAL |
0.8122 USD |
0.8122 USD |
0.8800 USD |
0.8800 USD |
| 2026-01-27 |
0.8022 USD |
6,331.5630 VIRTUAL |
0.8028 USD |
0.7907 USD |
0.8207 USD |
0.8159 USD |
| 2026-01-26 |
0.8153 USD |
37,138.4720 VIRTUAL |
0.7754 USD |
0.7754 USD |
0.8352 USD |
0.8081 USD |
| 2026-01-25 |
0.7676 USD |
9,293.9240 VIRTUAL |
0.8044 USD |
0.7500 USD |
0.8046 USD |
0.7678 USD |
| 2026-01-24 |
0.8291 USD |
7,192.4070 VIRTUAL |
0.8301 USD |
0.8175 USD |
0.8317 USD |
0.8175 USD |
| 2026-01-23 |
0.8642 USD |
8,257.6720 VIRTUAL |
0.8553 USD |
0.8387 USD |
0.8702 USD |
0.8414 USD |
| 2026-01-22 |
0.8431 USD |
72,719.8620 VIRTUAL |
0.8508 USD |
0.8140 USD |
0.8526 USD |
0.8189 USD |
| 2026-01-21 |
0.8232 USD |
4,018.0000 VIRTUAL |
0.8073 USD |
0.8044 USD |
0.8557 USD |
0.8557 USD |
| 2026-01-20 |
0.8589 USD |
489.0000 VIRTUAL |
0.8657 USD |
0.8519 USD |
0.8657 USD |
0.8593 USD |
| 2026-01-19 |
0.8547 USD |
3,135.1260 VIRTUAL |
0.8298 USD |
0.8256 USD |
0.8916 USD |
0.8807 USD |
| 2026-01-18 |
0.9341 USD |
155.7840 VIRTUAL |
0.9385 USD |
0.9210 USD |
0.9465 USD |
0.9222 USD |
| 2026-01-17 |
0.9727 USD |
188.3830 VIRTUAL |
0.9771 USD |
0.9589 USD |
0.9771 USD |
0.9589 USD |
| 2026-01-16 |
0.9646 USD |
4,231.7380 VIRTUAL |
0.9800 USD |
0.9523 USD |
1.0004 USD |
0.9523 USD |
| 2026-01-15 |
1.0157 USD |
8,759.3880 VIRTUAL |
1.0108 USD |
0.9809 USD |
1.0325 USD |
1.0098 USD |
| 2026-01-14 |
1.0542 USD |
23,882.2530 VIRTUAL |
1.0903 USD |
1.0152 USD |
1.0957 USD |
1.0152 USD |
| 2026-01-13 |
1.0067 USD |
6,367.1830 VIRTUAL |
0.9500 USD |
0.9445 USD |
1.0595 USD |
1.0595 USD |
| 2026-01-12 |
1.0417 USD |
300.4300 VIRTUAL |
1.0716 USD |
0.9945 USD |
1.0716 USD |
0.9945 USD |
| 2026-01-11 |
1.0917 USD |
454.0240 VIRTUAL |
1.0672 USD |
1.0672 USD |
1.1006 USD |
1.0859 USD |
| 2026-01-10 |
0.0000 USD |
0.0000 VIRTUAL |
0.0000 USD |
0.0000 USD |
0.0000 USD |
1.0442 USD |
| 2026-01-09 |
1.0605 USD |
7,253.0000 VIRTUAL |
1.0368 USD |
1.0368 USD |
1.0859 USD |
1.0442 USD |
| 2026-01-08 |
1.0612 USD |
920.0000 VIRTUAL |
1.0519 USD |
1.0146 USD |
1.1012 USD |
1.1012 USD |
| 2026-01-07 |
1.0832 USD |
2,209.6750 VIRTUAL |
1.1334 USD |
1.0489 USD |
1.1495 USD |
1.0496 USD |
| 2026-01-06 |
1.1361 USD |
7,175.8900 VIRTUAL |
1.1486 USD |
1.0867 USD |
1.1900 USD |
1.1495 USD |
| 2026-01-05 |
1.0039 USD |
74,813.3810 VIRTUAL |
0.9141 USD |
0.9050 USD |
1.1400 USD |
1.1080 USD |
| 2026-01-04 |
0.8957 USD |
10,223.6280 VIRTUAL |
0.8760 USD |
0.8651 USD |
0.9078 USD |
0.9078 USD |
| 2026-01-03 |
0.8441 USD |
5,768.4470 VIRTUAL |
0.7807 USD |
0.7807 USD |
0.8862 USD |
0.8725 USD |
| 2026-01-02 |
0.7454 USD |
1,842.3300 VIRTUAL |
0.7036 USD |
0.7036 USD |
0.7764 USD |
0.7764 USD |
| 2026-01-01 |
0.6654 USD |
690.1020 VIRTUAL |
0.6516 USD |
0.6516 USD |
0.6778 USD |
0.6778 USD |
| 2025-12-31 |
0.0000 USD |
0.0000 VIRTUAL |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.6814 USD |
| 2025-12-30 |
0.6814 USD |
359.0000 VIRTUAL |
0.6816 USD |
0.6814 USD |
0.6816 USD |
0.6814 USD |
| 2025-12-29 |
0.6953 USD |
8,812.4730 VIRTUAL |
0.6989 USD |
0.6848 USD |
0.7157 USD |
0.6853 USD |
| 2025-12-28 |
0.6976 USD |
1,747.9140 VIRTUAL |
0.7052 USD |
0.6958 USD |
0.7100 USD |
0.6958 USD |
| 2025-12-27 |
0.7018 USD |
2,612.0000 VIRTUAL |
0.6992 USD |
0.6992 USD |
0.7027 USD |
0.7008 USD |
| 2025-12-26 |
0.6951 USD |
5,324.2750 VIRTUAL |
0.6692 USD |
0.6692 USD |
0.7097 USD |
0.6922 USD |
| 2025-12-25 |
0.6952 USD |
591.1350 VIRTUAL |
0.6981 USD |
0.6949 USD |
0.6981 USD |
0.6949 USD |
| 2025-12-24 |
0.6820 USD |
9,396.3080 VIRTUAL |
0.6830 USD |
0.6578 USD |
0.6853 USD |
0.6830 USD |
| 2025-12-23 |
0.6895 USD |
322.5000 VIRTUAL |
0.6931 USD |
0.6888 USD |
0.6931 USD |
0.6888 USD |
| 2025-12-22 |
0.7188 USD |
9,327.0130 VIRTUAL |
0.7169 USD |
0.6986 USD |
0.7307 USD |
0.6988 USD |
| 2025-12-21 |
0.7066 USD |
2,206.0270 VIRTUAL |
0.7160 USD |
0.6997 USD |
0.7160 USD |
0.6997 USD |
| 2025-12-20 |
0.7192 USD |
258.0000 VIRTUAL |
0.7192 USD |
0.7192 USD |
0.7192 USD |
0.7192 USD |
| 2025-12-19 |
0.6707 USD |
1,717.3670 VIRTUAL |
0.6471 USD |
0.6471 USD |
0.7000 USD |
0.7000 USD |
| 2025-12-18 |
0.6533 USD |
11,529.7260 VIRTUAL |
0.6931 USD |
0.6412 USD |
0.7019 USD |
0.6468 USD |
| 2025-12-17 |
0.7415 USD |
10,179.1050 VIRTUAL |
0.7338 USD |
0.7135 USD |
0.7793 USD |
0.7135 USD |
| 2025-12-16 |
0.7118 USD |
5,391.0000 VIRTUAL |
0.7115 USD |
0.7046 USD |
0.7221 USD |
0.7221 USD |