Identifier on DigiFinex: virtual_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-12-16 |
0.7149 USDT |
534,432.8083 VIRTUAL |
0.7091 USDT |
0.6981 USDT |
0.7087 USDT |
0.7152 USDT |
| 2025-12-15 |
0.7772 USDT |
458.1712 VIRTUAL |
0.7820 USDT |
0.7818 USDT |
0.7827 USDT |
0.7818 USDT |
| 2025-12-14 |
0.7900 USDT |
8,627.9321 VIRTUAL |
0.7807 USDT |
0.7719 USDT |
0.7807 USDT |
0.7745 USDT |
| 2025-12-13 |
0.7977 USDT |
12,370.9215 VIRTUAL |
0.8008 USDT |
0.8004 USDT |
0.8092 USDT |
0.8076 USDT |
| 2025-12-12 |
0.8275 USDT |
17,014.4555 VIRTUAL |
0.8458 USDT |
0.8389 USDT |
0.8462 USDT |
0.8389 USDT |
| 2025-12-11 |
0.8173 USDT |
19,715.5528 VIRTUAL |
0.8490 USDT |
0.8417 USDT |
0.8543 USDT |
0.8418 USDT |
| 2025-12-10 |
0.8803 USDT |
19,213.0535 VIRTUAL |
0.8546 USDT |
0.8490 USDT |
0.8557 USDT |
0.8501 USDT |
| 2025-12-09 |
0.8733 USDT |
1,034,478.1115 VIRTUAL |
0.8379 USDT |
0.8302 USDT |
0.8415 USDT |
0.8883 USDT |
| 2025-12-08 |
0.8512 USDT |
416,935.2668 VIRTUAL |
0.8449 USDT |
0.8312 USDT |
0.8511 USDT |
0.8326 USDT |
| 2025-12-07 |
0.8485 USDT |
34,438.0446 VIRTUAL |
0.8382 USDT |
0.8342 USDT |
0.8586 USDT |
0.8379 USDT |
| 2025-12-06 |
0.8514 USDT |
20,438.0663 VIRTUAL |
0.8343 USDT |
0.8288 USDT |
0.8351 USDT |
0.8331 USDT |
| 2025-12-05 |
0.9316 USDT |
11,400.9000 VIRTUAL |
0.9169 USDT |
0.9098 USDT |
0.9171 USDT |
0.9103 USDT |
| 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 |