Identifier on DigiFinex: virtual_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-02 |
1.0945 USDT |
39,967.4639 VIRTUAL |
1.0688 USDT |
1.0687 USDT |
1.1561 USDT |
1.2055 USDT |
| 2025-03-01 |
1.0680 USDT |
28,173.8133 VIRTUAL |
1.0472 USDT |
1.0374 USDT |
1.0468 USDT |
1.0513 USDT |
| 2025-02-28 |
1.0199 USDT |
24,637.9923 VIRTUAL |
1.0469 USDT |
1.0386 USDT |
1.0553 USDT |
1.0654 USDT |
| 2025-02-27 |
1.1489 USDT |
36,176.9670 VIRTUAL |
1.1691 USDT |
1.1254 USDT |
1.1373 USDT |
1.1359 USDT |
| 2025-02-26 |
1.1146 USDT |
52,472.3835 VIRTUAL |
1.0949 USDT |
1.0884 USDT |
1.1236 USDT |
1.1336 USDT |
| 2025-02-25 |
1.0455 USDT |
34,798.4496 VIRTUAL |
1.0699 USDT |
1.0549 USDT |
1.0881 USDT |
1.1123 USDT |
| 2025-02-24 |
1.1419 USDT |
31,845.0747 VIRTUAL |
1.0687 USDT |
1.0588 USDT |
1.0977 USDT |
1.0895 USDT |
| 2025-02-23 |
1.1923 USDT |
29,163.0427 VIRTUAL |
1.1614 USDT |
1.1497 USDT |
1.1564 USDT |
1.1735 USDT |
| 2025-02-22 |
1.1980 USDT |
25,431.9417 VIRTUAL |
1.2487 USDT |
1.2330 USDT |
1.2476 USDT |
1.2611 USDT |
| 2025-02-21 |
1.1947 USDT |
61,864.0031 VIRTUAL |
1.2960 USDT |
1.1544 USDT |
1.1807 USDT |
1.1627 USDT |
| 2025-02-20 |
1.0193 USDT |
63,850.7435 VIRTUAL |
1.0269 USDT |
1.0084 USDT |
1.0280 USDT |
1.1107 USDT |
| 2025-02-19 |
0.9946 USDT |
67,332.8810 VIRTUAL |
0.9998 USDT |
0.9459 USDT |
0.9724 USDT |
0.9809 USDT |
| 2025-02-18 |
1.0918 USDT |
72,233.8552 VIRTUAL |
1.0880 USDT |
0.9562 USDT |
0.9951 USDT |
1.0093 USDT |
| 2025-02-17 |
1.2131 USDT |
41,578.9875 VIRTUAL |
1.2219 USDT |
1.1246 USDT |
1.1356 USDT |
1.1334 USDT |
| 2025-02-16 |
1.2951 USDT |
23,135.1022 VIRTUAL |
1.2626 USDT |
1.2400 USDT |
1.2629 USDT |
1.2541 USDT |
| 2025-02-15 |
1.3386 USDT |
147.4506 VIRTUAL |
1.2963 USDT |
1.2957 USDT |
1.2971 USDT |
1.2971 USDT |
| 2025-02-14 |
1.3278 USDT |
31,757.1673 VIRTUAL |
1.4323 USDT |
1.4002 USDT |
1.4354 USDT |
1.4437 USDT |
| 2025-02-13 |
1.3268 USDT |
2,007.9478 VIRTUAL |
1.2737 USDT |
1.2731 USDT |
1.2983 USDT |
1.2853 USDT |
| 2025-02-12 |
1.3066 USDT |
41,737.6511 VIRTUAL |
1.2227 USDT |
1.1933 USDT |
1.2830 USDT |
1.3581 USDT |
| 2025-02-11 |
1.3210 USDT |
37,104.3287 VIRTUAL |
1.3419 USDT |
1.3374 USDT |
1.3749 USDT |
1.3439 USDT |
| 2025-02-10 |
1.1721 USDT |
4,102.0004 VIRTUAL |
1.2317 USDT |
1.2229 USDT |
1.2392 USDT |
1.2244 USDT |
| 2025-02-09 |
1.1906 USDT |
37,439.3318 VIRTUAL |
1.1406 USDT |
1.1119 USDT |
1.1307 USDT |
1.1302 USDT |
| 2025-02-08 |
1.1795 USDT |
25,726.1838 VIRTUAL |
1.2010 USDT |
1.1906 USDT |
1.2242 USDT |
1.2428 USDT |
| 2025-02-07 |
1.2138 USDT |
32,278.5428 VIRTUAL |
1.3394 USDT |
1.1862 USDT |
1.1926 USDT |
1.1884 USDT |
| 2025-02-06 |
1.2587 USDT |
37,454.2450 VIRTUAL |
1.1108 USDT |
1.1108 USDT |
1.1648 USDT |
1.1439 USDT |
| 2025-02-05 |
1.4243 USDT |
35,912.6303 VIRTUAL |
1.3655 USDT |
1.2814 USDT |
1.3301 USDT |
1.2856 USDT |
| 2025-02-04 |
1.5027 USDT |
44,126.9482 VIRTUAL |
1.5650 USDT |
1.4109 USDT |
1.4395 USDT |
1.4441 USDT |
| 2025-02-03 |
1.3931 USDT |
8,380.0907 VIRTUAL |
1.6067 USDT |
1.5691 USDT |
1.6073 USDT |
1.5770 USDT |
| 2025-02-02 |
1.5690 USDT |
43,188.8577 VIRTUAL |
1.5056 USDT |
1.3972 USDT |
1.4575 USDT |
1.4488 USDT |
| 2025-02-01 |
1.9001 USDT |
28,806.9227 VIRTUAL |
1.7940 USDT |
1.6257 USDT |
1.6542 USDT |
1.6289 USDT |
| 2025-01-31 |
2.1994 USDT |
19,471.5380 VIRTUAL |
2.1444 USDT |
2.0170 USDT |
2.0456 USDT |
2.0438 USDT |
| 2025-01-30 |
2.0086 USDT |
20,727.3841 VIRTUAL |
2.0526 USDT |
2.0441 USDT |
2.0702 USDT |
2.0599 USDT |
| 2025-01-29 |
1.9570 USDT |
20,040.8464 VIRTUAL |
1.9498 USDT |
1.8908 USDT |
1.9874 USDT |
2.0470 USDT |
| 2025-01-28 |
2.0189 USDT |
24,606.2869 VIRTUAL |
1.9512 USDT |
1.8321 USDT |
1.8621 USDT |
1.8470 USDT |
| 2025-01-27 |
2.0964 USDT |
3,793.3923 VIRTUAL |
2.0635 USDT |
2.0635 USDT |
2.1023 USDT |
2.0921 USDT |
| 2025-01-26 |
2.4700 USDT |
1,116.2062 VIRTUAL |
2.4371 USDT |
2.4132 USDT |
2.4418 USDT |
2.4147 USDT |
| 2025-01-25 |
2.4619 USDT |
3,806.8536 VIRTUAL |
2.5052 USDT |
2.4949 USDT |
2.5377 USDT |
2.4977 USDT |
| 2025-01-24 |
2.6090 USDT |
16,986.7391 VIRTUAL |
2.6498 USDT |
2.5765 USDT |
2.6433 USDT |
2.6285 USDT |
| 2025-01-23 |
2.6490 USDT |
12,577.8364 VIRTUAL |
2.6406 USDT |
2.5223 USDT |
2.6304 USDT |
2.5962 USDT |
| 2025-01-22 |
2.9202 USDT |
2,249.5530 VIRTUAL |
2.9191 USDT |
2.8580 USDT |
2.9195 USDT |
2.8629 USDT |
| 2025-01-21 |
2.6045 USDT |
38,934.5974 VIRTUAL |
2.5634 USDT |
2.5620 USDT |
2.7402 USDT |
2.7645 USDT |
| 2025-01-20 |
2.6344 USDT |
65,749.2053 VIRTUAL |
2.5577 USDT |
2.4224 USDT |
2.6067 USDT |
2.6573 USDT |
| 2025-01-19 |
2.9218 USDT |
1,252,406.4801 VIRTUAL |
2.9035 USDT |
2.6660 USDT |
2.7395 USDT |
2.7395 USDT |
| 2025-01-18 |
2.9716 USDT |
145,146.8485 VIRTUAL |
2.9484 USDT |
2.9285 USDT |
3.0328 USDT |
3.0102 USDT |
| 2025-01-17 |
3.4413 USDT |
29,591.3426 VIRTUAL |
3.3137 USDT |
3.3137 USDT |
3.3530 USDT |
3.3458 USDT |
| 2025-01-16 |
3.7075 USDT |
145,723.2913 VIRTUAL |
3.5240 USDT |
3.5014 USDT |
3.5535 USDT |
3.5053 USDT |
| 2025-01-15 |
3.0290 USDT |
65,986.3768 VIRTUAL |
3.6041 USDT |
3.5994 USDT |
3.6925 USDT |
3.6559 USDT |
| 2025-01-14 |
2.7603 USDT |
1,013,427.9221 VIRTUAL |
2.8851 USDT |
2.7539 USDT |
2.8676 USDT |
3.0815 USDT |
| 2025-01-13 |
2.4993 USDT |
66,464.6993 VIRTUAL |
2.4173 USDT |
2.3983 USDT |
2.4318 USDT |
2.4289 USDT |
| 2025-01-12 |
2.8280 USDT |
19,888.5321 VIRTUAL |
2.6780 USDT |
2.6701 USDT |
2.6909 USDT |
2.6819 USDT |