Identifier on DigiFinex: virtual_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-25 |
1.9928 USDT |
14,131.9217 VIRTUAL |
1.9742 USDT |
1.9461 USDT |
1.9755 USDT |
1.9461 USDT |
| 2025-05-24 |
1.9907 USDT |
194,438.4436 VIRTUAL |
1.9560 USDT |
1.9490 USDT |
1.9896 USDT |
2.0677 USDT |
| 2025-05-23 |
2.1038 USDT |
19,007.8911 VIRTUAL |
1.9710 USDT |
1.9415 USDT |
1.9746 USDT |
1.9426 USDT |
| 2025-05-22 |
2.0077 USDT |
308,308.4179 VIRTUAL |
2.0266 USDT |
1.9634 USDT |
1.9902 USDT |
1.9910 USDT |
| 2025-05-21 |
1.9688 USDT |
387.8224 VIRTUAL |
1.9623 USDT |
1.9607 USDT |
1.9640 USDT |
1.9632 USDT |
| 2025-05-20 |
1.9415 USDT |
15,912.4062 VIRTUAL |
1.9259 USDT |
1.9132 USDT |
1.9474 USDT |
1.9230 USDT |
| 2025-05-19 |
1.8991 USDT |
447,668.3219 VIRTUAL |
1.8440 USDT |
1.8055 USDT |
1.8467 USDT |
1.9718 USDT |
| 2025-05-18 |
1.8702 USDT |
3,052.7638 VIRTUAL |
1.9650 USDT |
1.9572 USDT |
1.9676 USDT |
1.9658 USDT |
| 2025-05-17 |
1.7625 USDT |
30,834.5449 VIRTUAL |
1.6960 USDT |
1.6596 USDT |
1.7047 USDT |
1.6641 USDT |
| 2025-05-16 |
1.8600 USDT |
217,523.5439 VIRTUAL |
1.8928 USDT |
1.8118 USDT |
1.8355 USDT |
1.8323 USDT |
| 2025-05-15 |
1.9111 USDT |
8,375.1427 VIRTUAL |
1.8345 USDT |
1.8341 USDT |
1.8581 USDT |
1.8542 USDT |
| 2025-05-14 |
1.9904 USDT |
18,643.5993 VIRTUAL |
2.0135 USDT |
1.9833 USDT |
2.0158 USDT |
1.9900 USDT |
| 2025-05-13 |
2.0252 USDT |
412,738.2177 VIRTUAL |
2.0492 USDT |
2.0094 USDT |
2.0685 USDT |
2.0859 USDT |
| 2025-05-12 |
2.0282 USDT |
573,068.7294 VIRTUAL |
2.0198 USDT |
1.8433 USDT |
1.9290 USDT |
2.0204 USDT |
| 2025-05-11 |
1.9523 USDT |
312,669.0229 VIRTUAL |
1.9415 USDT |
1.8623 USDT |
1.9238 USDT |
1.9101 USDT |
| 2025-05-10 |
1.9484 USDT |
20,726.4749 VIRTUAL |
1.9831 USDT |
1.9639 USDT |
1.9926 USDT |
1.9743 USDT |
| 2025-05-09 |
2.0139 USDT |
399,697.9254 VIRTUAL |
1.9221 USDT |
1.8767 USDT |
1.9294 USDT |
1.9477 USDT |
| 2025-05-08 |
1.6726 USDT |
225,825.8574 VIRTUAL |
2.0770 USDT |
1.9999 USDT |
2.0936 USDT |
2.0417 USDT |
| 2025-05-07 |
1.3839 USDT |
431,150.6732 VIRTUAL |
1.3538 USDT |
1.2713 USDT |
1.3123 USDT |
1.3471 USDT |
| 2025-05-06 |
1.5400 USDT |
9,543.8487 VIRTUAL |
1.4271 USDT |
1.4265 USDT |
1.4728 USDT |
1.4605 USDT |
| 2025-05-05 |
1.6978 USDT |
8,460.2546 VIRTUAL |
1.6457 USDT |
1.6230 USDT |
1.6476 USDT |
1.6302 USDT |
| 2025-05-04 |
1.6628 USDT |
9,310.2218 VIRTUAL |
1.6353 USDT |
1.6223 USDT |
1.6513 USDT |
1.6495 USDT |
| 2025-05-03 |
1.7722 USDT |
9,081.2438 VIRTUAL |
1.7942 USDT |
1.7760 USDT |
1.8090 USDT |
1.7764 USDT |
| 2025-05-02 |
1.7248 USDT |
542.3000 VIRTUAL |
1.8490 USDT |
1.8462 USDT |
1.8517 USDT |
1.8478 USDT |
| 2025-05-01 |
1.6151 USDT |
19,973.7301 VIRTUAL |
1.7290 USDT |
1.7086 USDT |
1.7552 USDT |
1.7212 USDT |
| 2025-04-30 |
1.3288 USDT |
435,907.9906 VIRTUAL |
1.2463 USDT |
1.2000 USDT |
1.2518 USDT |
1.5129 USDT |
| 2025-04-29 |
1.4472 USDT |
7,998.3909 VIRTUAL |
1.4556 USDT |
1.4476 USDT |
1.4688 USDT |
1.4628 USDT |
| 2025-04-28 |
1.2523 USDT |
223,341.9260 VIRTUAL |
1.4091 USDT |
1.3679 USDT |
1.4175 USDT |
1.4023 USDT |
| 2025-04-27 |
1.0951 USDT |
130,144.2981 VIRTUAL |
1.0592 USDT |
1.0584 USDT |
1.0898 USDT |
1.0778 USDT |
| 2025-04-26 |
1.0120 USDT |
35,354.8839 VIRTUAL |
1.0276 USDT |
1.0114 USDT |
1.0323 USDT |
1.0130 USDT |
| 2025-04-25 |
0.8577 USDT |
4,478.1343 VIRTUAL |
0.9218 USDT |
0.9218 USDT |
0.9266 USDT |
0.9236 USDT |
| 2025-04-24 |
0.7139 USDT |
587,161.0427 VIRTUAL |
0.6917 USDT |
0.6887 USDT |
0.6958 USDT |
0.7370 USDT |
| 2025-04-23 |
0.7426 USDT |
25,057.0417 VIRTUAL |
0.7695 USDT |
0.7575 USDT |
0.7697 USDT |
0.7575 USDT |
| 2025-04-22 |
0.5989 USDT |
41,820.1867 VIRTUAL |
0.6398 USDT |
0.6377 USDT |
0.6451 USDT |
0.6418 USDT |
| 2025-04-21 |
0.5829 USDT |
374,482.2927 VIRTUAL |
0.5696 USDT |
0.5605 USDT |
0.5696 USDT |
0.5685 USDT |
| 2025-04-20 |
0.5692 USDT |
21,091.5452 VIRTUAL |
0.5571 USDT |
0.5568 USDT |
0.5601 USDT |
0.5590 USDT |
| 2025-04-19 |
0.5774 USDT |
249,582.7109 VIRTUAL |
0.5676 USDT |
0.5634 USDT |
0.5711 USDT |
0.5842 USDT |
| 2025-04-18 |
0.5646 USDT |
613,799.7418 VIRTUAL |
0.5733 USDT |
0.5600 USDT |
0.5686 USDT |
0.5733 USDT |
| 2025-04-17 |
0.5436 USDT |
525,515.7848 VIRTUAL |
0.5436 USDT |
0.5255 USDT |
0.5392 USDT |
0.5600 USDT |
| 2025-04-16 |
0.5485 USDT |
35,229.7799 VIRTUAL |
0.5460 USDT |
0.5386 USDT |
0.5490 USDT |
0.5396 USDT |
| 2025-04-15 |
0.5929 USDT |
35,805.5672 VIRTUAL |
0.5661 USDT |
0.5598 USDT |
0.5706 USDT |
0.5606 USDT |
| 2025-04-14 |
0.5607 USDT |
612,929.3269 VIRTUAL |
0.5830 USDT |
0.5532 USDT |
0.5658 USDT |
0.5770 USDT |
| 2025-04-13 |
0.5846 USDT |
601,918.1639 VIRTUAL |
0.5882 USDT |
0.5463 USDT |
0.5549 USDT |
0.5651 USDT |
| 2025-04-12 |
0.5682 USDT |
41,345.6341 VIRTUAL |
0.6077 USDT |
0.6031 USDT |
0.6160 USDT |
0.6118 USDT |
| 2025-04-11 |
0.5087 USDT |
900,045.7977 VIRTUAL |
0.5615 USDT |
0.5153 USDT |
0.5351 USDT |
0.5363 USDT |
| 2025-04-10 |
0.4653 USDT |
12,156.2308 VIRTUAL |
0.4518 USDT |
0.4501 USDT |
0.4520 USDT |
0.4515 USDT |
| 2025-04-09 |
0.4614 USDT |
50,339.3484 VIRTUAL |
0.4905 USDT |
0.4827 USDT |
0.4913 USDT |
0.4839 USDT |
| 2025-04-08 |
0.4663 USDT |
1,214,111.2540 VIRTUAL |
0.4696 USDT |
0.4365 USDT |
0.4428 USDT |
0.4416 USDT |
| 2025-04-07 |
0.4645 USDT |
121,358.2376 VIRTUAL |
0.4750 USDT |
0.4690 USDT |
0.4769 USDT |
0.4769 USDT |
| 2025-04-06 |
0.5293 USDT |
14,596.0713 VIRTUAL |
0.5149 USDT |
0.5109 USDT |
0.5162 USDT |
0.5121 USDT |