Identifier on DigiFinex: virtual_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-04 |
0.6429 USDT |
103,039.7087 VIRTUAL |
0.6505 USDT |
0.6438 USDT |
0.6506 USDT |
0.6461 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 |
| 2026-01-14 |
1.0543 USDT |
398,920.4956 VIRTUAL |
1.0545 USDT |
1.0273 USDT |
1.0422 USDT |
1.0653 USDT |
| 2026-01-13 |
0.9984 USDT |
47,932.9532 VIRTUAL |
0.9950 USDT |
0.9950 USDT |
1.0150 USDT |
1.0044 USDT |
| 2026-01-12 |
1.0389 USDT |
856,206.4144 VIRTUAL |
1.0529 USDT |
1.0033 USDT |
1.0239 USDT |
1.0279 USDT |
| 2026-01-11 |
1.0740 USDT |
552,726.1821 VIRTUAL |
1.0551 USDT |
1.0497 USDT |
1.0655 USDT |
1.0833 USDT |
| 2026-01-10 |
1.0655 USDT |
440,930.4338 VIRTUAL |
1.0377 USDT |
1.0352 USDT |
1.0468 USDT |
1.0761 USDT |
| 2026-01-09 |
1.0581 USDT |
1,172,523.2637 VIRTUAL |
1.0623 USDT |
1.0230 USDT |
1.0465 USDT |
1.0815 USDT |
| 2026-01-08 |
1.0499 USDT |
5,377.8288 VIRTUAL |
1.0270 USDT |
1.0248 USDT |
1.0286 USDT |
1.0270 USDT |
| 2026-01-07 |
1.1219 USDT |
896,049.1135 VIRTUAL |
1.1433 USDT |
1.0906 USDT |
1.1052 USDT |
1.1016 USDT |
| 2026-01-06 |
1.1124 USDT |
1,173,981.7039 VIRTUAL |
1.1077 USDT |
1.0753 USDT |
1.1079 USDT |
1.1757 USDT |
| 2026-01-05 |
1.0585 USDT |
1,427,035.6177 VIRTUAL |
1.0612 USDT |
1.0501 USDT |
1.0701 USDT |
1.0925 USDT |
| 2026-01-04 |
0.8524 USDT |
77,266.3350 VIRTUAL |
0.8674 USDT |
0.8588 USDT |
0.8834 USDT |
0.8795 USDT |
| 2026-01-03 |
0.8025 USDT |
99,159.7591 VIRTUAL |
0.8224 USDT |
0.8191 USDT |
0.8355 USDT |
0.8273 USDT |
| 2026-01-02 |
0.7136 USDT |
67,760.2380 VIRTUAL |
0.7359 USDT |
0.7327 USDT |
0.7465 USDT |
0.7410 USDT |
| 2026-01-01 |
0.6513 USDT |
32,432.3412 VIRTUAL |
0.6639 USDT |
0.6619 USDT |
0.6726 USDT |
0.6715 USDT |
| 2025-12-31 |
0.6804 USDT |
546,897.1902 VIRTUAL |
0.6757 USDT |
0.6699 USDT |
0.6759 USDT |
0.6771 USDT |
| 2025-12-30 |
0.6845 USDT |
534,569.9219 VIRTUAL |
0.6806 USDT |
0.6714 USDT |
0.6797 USDT |
0.6832 USDT |
| 2025-12-29 |
0.6991 USDT |
47,109.2032 VIRTUAL |
0.6902 USDT |
0.6872 USDT |
0.6920 USDT |
0.6900 USDT |
| 2025-12-28 |
0.7047 USDT |
246,051.1171 VIRTUAL |
0.7061 USDT |
0.6909 USDT |
0.7013 USDT |
0.6911 USDT |
| 2025-12-27 |
0.7001 USDT |
20,525.6486 VIRTUAL |
0.7058 USDT |
0.7052 USDT |
0.7128 USDT |
0.7075 USDT |
| 2025-12-26 |
0.6962 USDT |
7,596.9638 VIRTUAL |
0.6961 USDT |
0.6939 USDT |
0.6967 USDT |
0.6942 USDT |
| 2025-12-25 |
0.6954 USDT |
4,904.8716 VIRTUAL |
0.6915 USDT |
0.6894 USDT |
0.6921 USDT |
0.6909 USDT |
| 2025-12-24 |
0.6832 USDT |
1,046,158.7155 VIRTUAL |
0.7015 USDT |
0.6514 USDT |
0.6695 USDT |
0.6982 USDT |
| 2025-12-23 |
0.7136 USDT |
693,489.0412 VIRTUAL |
0.7092 USDT |
0.6926 USDT |
0.6989 USDT |
0.6974 USDT |
| 2025-12-22 |
0.7202 USDT |
150,607.6222 VIRTUAL |
0.6993 USDT |
0.6920 USDT |
0.7032 USDT |
0.6994 USDT |
| 2025-12-21 |
0.7133 USDT |
66,382.9480 VIRTUAL |
0.6960 USDT |
0.6907 USDT |
0.6991 USDT |
0.6969 USDT |
| 2025-12-20 |
0.7059 USDT |
705,832.9855 VIRTUAL |
0.7091 USDT |
0.7017 USDT |
0.7097 USDT |
0.7200 USDT |
| 2025-12-19 |
0.6699 USDT |
48,522.8033 VIRTUAL |
0.6832 USDT |
0.6768 USDT |
0.6833 USDT |
0.6787 USDT |
| 2025-12-18 |
0.6799 USDT |
94,952.6462 VIRTUAL |
0.6332 USDT |
0.6328 USDT |
0.6470 USDT |
0.6395 USDT |
| 2025-12-17 |
0.7273 USDT |
968,925.9225 VIRTUAL |
0.7181 USDT |
0.6920 USDT |
0.7013 USDT |
0.7013 USDT |