Identifier on DigiFinex: virtual_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
0.7566 USDT |
11,721.8553 VIRTUAL |
0.7330 USDT |
0.7329 USDT |
0.7412 USDT |
0.7388 USDT |
| 2026-03-04 |
0.7560 USDT |
611,392.4138 VIRTUAL |
0.7357 USDT |
0.7294 USDT |
0.7415 USDT |
0.7574 USDT |
| 2026-03-03 |
0.7569 USDT |
10,211.6727 VIRTUAL |
0.7377 USDT |
0.7372 USDT |
0.7430 USDT |
0.7411 USDT |
| 2026-03-02 |
0.7165 USDT |
3,026.0567 VIRTUAL |
0.7788 USDT |
0.7746 USDT |
0.7794 USDT |
0.7773 USDT |
| 2026-03-01 |
0.6978 USDT |
194,271.5369 VIRTUAL |
0.7275 USDT |
0.6876 USDT |
0.6950 USDT |
0.6909 USDT |
| 2026-02-28 |
0.6522 USDT |
28,250.8966 VIRTUAL |
0.6529 USDT |
0.6493 USDT |
0.6590 USDT |
0.6511 USDT |
| 2026-02-27 |
0.7018 USDT |
2,166,840.3978 VIRTUAL |
0.6759 USDT |
0.6757 USDT |
0.6829 USDT |
0.6911 USDT |
| 2026-02-26 |
0.6997 USDT |
338,590.9845 VIRTUAL |
0.6923 USDT |
0.6797 USDT |
0.6914 USDT |
0.6960 USDT |
| 2026-02-25 |
0.6706 USDT |
15,602.4765 VIRTUAL |
0.6969 USDT |
0.6956 USDT |
0.7059 USDT |
0.7059 USDT |
| 2026-02-24 |
0.5873 USDT |
368,403.6813 VIRTUAL |
0.5886 USDT |
0.5732 USDT |
0.5807 USDT |
0.5818 USDT |
| 2026-02-23 |
0.6025 USDT |
286,504.4176 VIRTUAL |
0.6172 USDT |
0.5802 USDT |
0.5903 USDT |
0.5901 USDT |
| 2026-02-22 |
0.6426 USDT |
1,886.0368 VIRTUAL |
0.6294 USDT |
0.6283 USDT |
0.6310 USDT |
0.6305 USDT |
| 2026-02-21 |
0.6485 USDT |
7,259.6536 VIRTUAL |
0.6527 USDT |
0.6487 USDT |
0.6527 USDT |
0.6497 USDT |
| 2026-02-20 |
0.6239 USDT |
3,176.7275 VIRTUAL |
0.6389 USDT |
0.6354 USDT |
0.6396 USDT |
0.6369 USDT |
| 2026-02-19 |
0.6145 USDT |
497,443.7561 VIRTUAL |
0.6110 USDT |
0.5933 USDT |
0.6072 USDT |
0.6072 USDT |
| 2026-02-18 |
0.6378 USDT |
19,101.8678 VIRTUAL |
0.6162 USDT |
0.6073 USDT |
0.6162 USDT |
0.6084 USDT |
| 2026-02-17 |
0.6481 USDT |
472,092.1152 VIRTUAL |
0.6622 USDT |
0.6262 USDT |
0.6406 USDT |
0.6521 USDT |
| 2026-02-16 |
0.6457 USDT |
7,206.4570 VIRTUAL |
0.6543 USDT |
0.6531 USDT |
0.6574 USDT |
0.6534 USDT |
| 2026-02-15 |
0.6694 USDT |
2,992.2025 VIRTUAL |
0.6414 USDT |
0.6414 USDT |
0.6430 USDT |
0.6422 USDT |
| 2026-02-14 |
0.6358 USDT |
919,568.2559 VIRTUAL |
0.5997 USDT |
0.5959 USDT |
0.6131 USDT |
0.6606 USDT |
| 2026-02-13 |
0.5755 USDT |
2,220.0277 VIRTUAL |
0.5956 USDT |
0.5956 USDT |
0.5998 USDT |
0.5994 USDT |
| 2026-02-12 |
0.5732 USDT |
24,478.3749 VIRTUAL |
0.5727 USDT |
0.5715 USDT |
0.5838 USDT |
0.5822 USDT |
| 2026-02-11 |
0.5547 USDT |
670,564.4802 VIRTUAL |
0.5607 USDT |
0.5346 USDT |
0.5381 USDT |
0.5376 USDT |
| 2026-02-10 |
0.5644 USDT |
211,402.3588 VIRTUAL |
0.5595 USDT |
0.5479 USDT |
0.5566 USDT |
0.5581 USDT |
| 2026-02-09 |
0.5687 USDT |
510,145.5165 VIRTUAL |
0.5496 USDT |
0.5485 USDT |
0.5553 USDT |
0.5729 USDT |
| 2026-02-08 |
0.5826 USDT |
676,817.6796 VIRTUAL |
0.5918 USDT |
0.5678 USDT |
0.5764 USDT |
0.5782 USDT |
| 2026-02-07 |
0.5885 USDT |
437.0190 VIRTUAL |
0.5937 USDT |
0.5935 USDT |
0.5941 USDT |
0.5938 USDT |
| 2026-02-06 |
0.5388 USDT |
38,451.9846 VIRTUAL |
0.5671 USDT |
0.5638 USDT |
0.5728 USDT |
0.5654 USDT |
| 2026-02-05 |
0.6079 USDT |
70,421.8549 VIRTUAL |
0.5707 USDT |
0.5628 USDT |
0.5783 USDT |
0.5638 USDT |
| 2026-02-04 |
0.6403 USDT |
7,455.9139 VIRTUAL |
0.6406 USDT |
0.6357 USDT |
0.6430 USDT |
0.6360 USDT |
| 2026-02-03 |
0.6429 USDT |
149,541.1771 VIRTUAL |
0.6457 USDT |
0.6338 USDT |
0.6441 USDT |
0.6526 USDT |
| 2026-02-02 |
0.6322 USDT |
1,592,947.5591 VIRTUAL |
0.6108 USDT |
0.6025 USDT |
0.6244 USDT |
0.6417 USDT |
| 2026-02-01 |
0.6240 USDT |
123.0127 VIRTUAL |
0.6119 USDT |
0.6119 USDT |
0.6123 USDT |
0.6123 USDT |
| 2026-01-31 |
0.7339 USDT |
378,841.4876 VIRTUAL |
0.7446 USDT |
0.7003 USDT |
0.7095 USDT |
0.7060 USDT |
| 2026-01-30 |
0.7455 USDT |
586,600.5073 VIRTUAL |
0.7272 USDT |
0.7205 USDT |
0.7310 USDT |
0.7413 USDT |
| 2026-01-29 |
0.8365 USDT |
540,887.6035 VIRTUAL |
0.8547 USDT |
0.7838 USDT |
0.7940 USDT |
0.7945 USDT |
| 2026-01-28 |
0.8197 USDT |
756,564.8604 VIRTUAL |
0.8290 USDT |
0.8085 USDT |
0.8175 USDT |
0.8392 USDT |
| 2026-01-27 |
0.8072 USDT |
18,530.9053 VIRTUAL |
0.8155 USDT |
0.8152 USDT |
0.8233 USDT |
0.8232 USDT |
| 2026-01-26 |
0.7802 USDT |
13,792.1422 VIRTUAL |
0.7907 USDT |
0.7907 USDT |
0.7988 USDT |
0.7963 USDT |
| 2026-01-25 |
0.8000 USDT |
75,088.7141 VIRTUAL |
0.7715 USDT |
0.7635 USDT |
0.7743 USDT |
0.7681 USDT |
| 2026-01-24 |
0.8429 USDT |
143,719.2585 VIRTUAL |
0.8281 USDT |
0.8187 USDT |
0.8255 USDT |
0.8249 USDT |
| 2026-01-23 |
0.8553 USDT |
28,160.6997 VIRTUAL |
0.8594 USDT |
0.8553 USDT |
0.8657 USDT |
0.8566 USDT |
| 2026-01-22 |
0.8421 USDT |
119,935.4439 VIRTUAL |
0.8331 USDT |
0.8157 USDT |
0.8334 USDT |
0.8194 USDT |
| 2026-01-21 |
0.8202 USDT |
85,646.8096 VIRTUAL |
0.8175 USDT |
0.8089 USDT |
0.8178 USDT |
0.8105 USDT |
| 2026-01-20 |
0.8420 USDT |
156,232.5758 VIRTUAL |
0.8050 USDT |
0.7867 USDT |
0.8086 USDT |
0.8016 USDT |
| 2026-01-19 |
0.8608 USDT |
46,658.3719 VIRTUAL |
0.8692 USDT |
0.8684 USDT |
0.8778 USDT |
0.8767 USDT |
| 2026-01-18 |
0.9379 USDT |
24,642.0875 VIRTUAL |
0.9185 USDT |
0.9172 USDT |
0.9253 USDT |
0.9199 USDT |
| 2026-01-17 |
0.9782 USDT |
11,026.7786 VIRTUAL |
0.9820 USDT |
0.9776 USDT |
0.9839 USDT |
0.9800 USDT |
| 2026-01-16 |
0.9811 USDT |
9,986.3742 VIRTUAL |
0.9732 USDT |
0.9672 USDT |
0.9775 USDT |
0.9773 USDT |
| 2026-01-15 |
1.0179 USDT |
796,846.7100 VIRTUAL |
1.0089 USDT |
0.9774 USDT |
0.9962 USDT |
0.9958 USDT |