Identifier on DigiFinex: virtual_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.9729 USDT |
2,925.4430 VIRTUAL |
0.9434 USDT |
0.9404 USDT |
0.9448 USDT |
0.9404 USDT |
| 2025-12-03 |
0.9529 USDT |
2,116,651.1883 VIRTUAL |
0.9184 USDT |
0.9134 USDT |
0.9287 USDT |
0.9743 USDT |
| 2025-12-02 |
0.8371 USDT |
1,205.1793 VIRTUAL |
0.8313 USDT |
0.8310 USDT |
0.8325 USDT |
0.8319 USDT |
| 2025-12-01 |
0.8389 USDT |
66,898.5995 VIRTUAL |
0.8246 USDT |
0.8246 USDT |
0.8419 USDT |
0.8310 USDT |
| 2025-11-30 |
0.9361 USDT |
14,786.1919 VIRTUAL |
0.9347 USDT |
0.9246 USDT |
0.9362 USDT |
0.9265 USDT |
| 2025-11-29 |
0.9367 USDT |
353,001.7989 VIRTUAL |
0.9331 USDT |
0.9258 USDT |
0.9335 USDT |
0.9367 USDT |
| 2025-11-28 |
0.9693 USDT |
45,829.3674 VIRTUAL |
0.9460 USDT |
0.9367 USDT |
0.9496 USDT |
0.9393 USDT |
| 2025-11-27 |
0.9926 USDT |
29,789.8503 VIRTUAL |
1.0133 USDT |
1.0104 USDT |
1.0221 USDT |
1.0191 USDT |
| 2025-11-26 |
0.9065 USDT |
1,602,515.0271 VIRTUAL |
0.8978 USDT |
0.8753 USDT |
0.8893 USDT |
0.9470 USDT |
| 2025-11-25 |
0.9222 USDT |
1,163,507.6214 VIRTUAL |
0.9311 USDT |
0.8885 USDT |
0.9057 USDT |
0.9006 USDT |
| 2025-11-24 |
0.8921 USDT |
696,634.3002 VIRTUAL |
0.8881 USDT |
0.8664 USDT |
0.8762 USDT |
0.8686 USDT |
| 2025-11-23 |
0.9011 USDT |
789,045.3725 VIRTUAL |
0.8766 USDT |
0.8721 USDT |
0.8874 USDT |
0.9117 USDT |
| 2025-11-22 |
0.8877 USDT |
35,883.0133 VIRTUAL |
0.8714 USDT |
0.8699 USDT |
0.8785 USDT |
0.8754 USDT |
| 2025-11-21 |
0.9409 USDT |
1,365,189.8123 VIRTUAL |
0.9161 USDT |
0.8828 USDT |
0.9245 USDT |
0.9182 USDT |
| 2025-11-20 |
1.0741 USDT |
26,837.7621 VIRTUAL |
0.9921 USDT |
0.9816 USDT |
0.9944 USDT |
0.9928 USDT |
| 2025-11-19 |
1.0992 USDT |
59,288.8234 VIRTUAL |
1.0628 USDT |
1.0384 USDT |
1.0692 USDT |
1.0540 USDT |
| 2025-11-18 |
1.0777 USDT |
3,890.6680 VIRTUAL |
1.1222 USDT |
1.1147 USDT |
1.1239 USDT |
1.1162 USDT |
| 2025-11-17 |
1.1071 USDT |
10,376.0855 VIRTUAL |
1.1190 USDT |
1.1105 USDT |
1.1205 USDT |
1.1149 USDT |
| 2025-11-16 |
1.1222 USDT |
565,324.9738 VIRTUAL |
1.1440 USDT |
1.0688 USDT |
1.0968 USDT |
1.1145 USDT |
| 2025-11-15 |
1.1679 USDT |
10,821.0589 VIRTUAL |
1.1638 USDT |
1.1516 USDT |
1.1640 USDT |
1.1555 USDT |
| 2025-11-14 |
1.2114 USDT |
774,124.4160 VIRTUAL |
1.1940 USDT |
1.1454 USDT |
1.1864 USDT |
1.1603 USDT |
| 2025-11-13 |
1.2709 USDT |
10,070.0631 VIRTUAL |
1.2064 USDT |
1.2038 USDT |
1.2174 USDT |
1.2091 USDT |
| 2025-11-12 |
1.3678 USDT |
367,689.8936 VIRTUAL |
1.3327 USDT |
1.3099 USDT |
1.3346 USDT |
1.4110 USDT |
| 2025-11-11 |
1.3924 USDT |
17,702.2949 VIRTUAL |
1.3167 USDT |
1.3148 USDT |
1.3287 USDT |
1.3276 USDT |
| 2025-11-10 |
1.4986 USDT |
18,306.1251 VIRTUAL |
1.4350 USDT |
1.4320 USDT |
1.4470 USDT |
1.4344 USDT |
| 2025-11-09 |
1.3633 USDT |
33,578.2314 VIRTUAL |
1.3989 USDT |
1.3988 USDT |
1.4355 USDT |
1.4322 USDT |
| 2025-11-08 |
1.4635 USDT |
471,667.3947 VIRTUAL |
1.4613 USDT |
1.3428 USDT |
1.3728 USDT |
1.3689 USDT |
| 2025-11-07 |
1.2648 USDT |
34,637.2987 VIRTUAL |
1.3335 USDT |
1.3180 USDT |
1.3491 USDT |
1.3342 USDT |
| 2025-11-06 |
1.3055 USDT |
20,411.7837 VIRTUAL |
1.2196 USDT |
1.2073 USDT |
1.2245 USDT |
1.2073 USDT |
| 2025-11-05 |
1.3333 USDT |
34,628.6488 VIRTUAL |
1.2859 USDT |
1.2801 USDT |
1.3181 USDT |
1.3132 USDT |
| 2025-11-04 |
1.4021 USDT |
197,989.6257 VIRTUAL |
1.3904 USDT |
1.3333 USDT |
1.3852 USDT |
1.3465 USDT |
| 2025-11-03 |
1.5653 USDT |
1,843,773.9380 VIRTUAL |
1.6709 USDT |
1.4225 USDT |
1.4616 USDT |
1.4318 USDT |
| 2025-11-02 |
1.7196 USDT |
81,584.8752 VIRTUAL |
1.6557 USDT |
1.6523 USDT |
1.6765 USDT |
1.6600 USDT |
| 2025-11-01 |
1.6793 USDT |
1,881,225.4950 VIRTUAL |
1.7832 USDT |
1.6508 USDT |
1.7476 USDT |
1.8031 USDT |
| 2025-10-31 |
1.3253 USDT |
1,263,919.1723 VIRTUAL |
1.3305 USDT |
1.3170 USDT |
1.3439 USDT |
1.3849 USDT |
| 2025-10-30 |
1.4019 USDT |
1,803,811.4152 VIRTUAL |
1.4121 USDT |
1.2055 USDT |
1.2513 USDT |
1.2793 USDT |
| 2025-10-29 |
1.5070 USDT |
98,282.2144 VIRTUAL |
1.5685 USDT |
1.5182 USDT |
1.5738 USDT |
1.5199 USDT |
| 2025-10-28 |
1.4627 USDT |
343,401.3237 VIRTUAL |
1.4846 USDT |
1.4376 USDT |
1.4871 USDT |
1.4922 USDT |
| 2025-10-27 |
1.4948 USDT |
271,729.2818 VIRTUAL |
1.4559 USDT |
1.4143 USDT |
1.4407 USDT |
1.4320 USDT |
| 2025-10-26 |
1.2523 USDT |
2,923,317.1240 VIRTUAL |
1.3140 USDT |
1.1809 USDT |
1.2151 USDT |
1.2335 USDT |
| 2025-10-25 |
1.1666 USDT |
90,659.1274 VIRTUAL |
1.2720 USDT |
1.2707 USDT |
1.3055 USDT |
1.2990 USDT |
| 2025-10-24 |
0.8742 USDT |
2,642,732.9472 VIRTUAL |
0.8577 USDT |
0.8502 USDT |
0.8766 USDT |
0.9264 USDT |
| 2025-10-23 |
0.7539 USDT |
29,104.9695 VIRTUAL |
0.7804 USDT |
0.7732 USDT |
0.7804 USDT |
0.7770 USDT |
| 2025-10-22 |
0.7764 USDT |
74,848.3307 VIRTUAL |
0.7631 USDT |
0.7539 USDT |
0.7662 USDT |
0.7619 USDT |
| 2025-10-21 |
0.7883 USDT |
154,767.2192 VIRTUAL |
0.7727 USDT |
0.7693 USDT |
0.7784 USDT |
0.7848 USDT |
| 2025-10-20 |
0.8044 USDT |
958,304.3964 VIRTUAL |
0.8130 USDT |
0.7851 USDT |
0.7954 USDT |
0.8010 USDT |
| 2025-10-19 |
0.7783 USDT |
933,947.2291 VIRTUAL |
0.7471 USDT |
0.7451 USDT |
0.7595 USDT |
0.7997 USDT |
| 2025-10-18 |
0.7548 USDT |
763,093.9814 VIRTUAL |
0.7426 USDT |
0.7357 USDT |
0.7458 USDT |
0.7515 USDT |
| 2025-10-17 |
0.7375 USDT |
31,380.0343 VIRTUAL |
0.7527 USDT |
0.7410 USDT |
0.7535 USDT |
0.7431 USDT |
| 2025-10-16 |
0.8067 USDT |
2,323,307.8752 VIRTUAL |
0.8425 USDT |
0.7542 USDT |
0.7758 USDT |
0.7763 USDT |