Identifier on DigiFinex: virtual_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-15 |
0.7973 USDT |
75,909.0230 VIRTUAL |
0.7685 USDT |
0.7627 USDT |
0.7717 USDT |
0.7704 USDT |
| 2025-10-14 |
0.8158 USDT |
1,076,303.8663 VIRTUAL |
0.7786 USDT |
0.7700 USDT |
0.7925 USDT |
0.8074 USDT |
| 2025-10-13 |
0.8033 USDT |
2,745,890.7897 VIRTUAL |
0.7879 USDT |
0.7680 USDT |
0.7889 USDT |
0.8614 USDT |
| 2025-10-12 |
0.7083 USDT |
4,453.7053 VIRTUAL |
0.7072 USDT |
0.7049 USDT |
0.7090 USDT |
0.7080 USDT |
| 2025-10-11 |
0.7210 USDT |
35,449.1026 VIRTUAL |
0.6908 USDT |
0.6904 USDT |
0.7036 USDT |
0.7032 USDT |
| 2025-10-10 |
1.0542 USDT |
206,063.1623 VIRTUAL |
0.9977 USDT |
0.9882 USDT |
1.0105 USDT |
0.9955 USDT |
| 2025-10-09 |
1.0863 USDT |
1,539,905.6387 VIRTUAL |
1.1168 USDT |
1.0261 USDT |
1.0353 USDT |
1.0343 USDT |
| 2025-10-08 |
1.0916 USDT |
118,865.4504 VIRTUAL |
1.0877 USDT |
1.0833 USDT |
1.0994 USDT |
1.0901 USDT |
| 2025-10-07 |
1.1516 USDT |
96,305.8546 VIRTUAL |
1.0963 USDT |
1.0803 USDT |
1.0967 USDT |
1.0876 USDT |
| 2025-10-06 |
1.1187 USDT |
1,406,234.6189 VIRTUAL |
1.0915 USDT |
1.0867 USDT |
1.0998 USDT |
1.1722 USDT |
| 2025-10-05 |
1.1222 USDT |
95,042.8336 VIRTUAL |
1.0992 USDT |
1.0920 USDT |
1.1044 USDT |
1.1021 USDT |
| 2025-10-04 |
1.1281 USDT |
121,244.0953 VIRTUAL |
1.0981 USDT |
1.0808 USDT |
1.1023 USDT |
1.0892 USDT |
| 2025-10-03 |
1.1413 USDT |
27,737.7100 VIRTUAL |
1.1287 USDT |
1.1217 USDT |
1.1392 USDT |
1.1336 USDT |
| 2025-10-02 |
1.1120 USDT |
1,003,734.9482 VIRTUAL |
1.1141 USDT |
1.0939 USDT |
1.1235 USDT |
1.1245 USDT |
| 2025-10-01 |
1.0517 USDT |
9,721.4765 VIRTUAL |
1.0915 USDT |
1.0877 USDT |
1.0945 USDT |
1.0908 USDT |
| 2025-09-30 |
1.0100 USDT |
1,842,274.8449 VIRTUAL |
1.0286 USDT |
0.9727 USDT |
0.9845 USDT |
0.9900 USDT |
| 2025-09-29 |
1.0360 USDT |
26,552.5915 VIRTUAL |
1.0435 USDT |
1.0373 USDT |
1.0465 USDT |
1.0376 USDT |
| 2025-09-28 |
1.0178 USDT |
471,926.7273 VIRTUAL |
1.0054 USDT |
0.9910 USDT |
1.0023 USDT |
1.0562 USDT |
| 2025-09-27 |
1.0360 USDT |
353,435.5500 VIRTUAL |
1.0353 USDT |
1.0203 USDT |
1.0287 USDT |
1.0266 USDT |
| 2025-09-26 |
1.0098 USDT |
983,224.1737 VIRTUAL |
1.0130 USDT |
0.9893 USDT |
1.0062 USDT |
1.0236 USDT |
| 2025-09-25 |
1.0739 USDT |
15,305.7653 VIRTUAL |
1.0439 USDT |
1.0417 USDT |
1.0473 USDT |
1.0441 USDT |
| 2025-09-24 |
1.0940 USDT |
71,637.2596 VIRTUAL |
1.0971 USDT |
1.0830 USDT |
1.0913 USDT |
1.0904 USDT |
| 2025-09-23 |
1.1003 USDT |
590,765.5540 VIRTUAL |
1.1103 USDT |
1.0805 USDT |
1.0939 USDT |
1.0895 USDT |
| 2025-09-22 |
1.1333 USDT |
9,271.6286 VIRTUAL |
1.0912 USDT |
1.0906 USDT |
1.0994 USDT |
1.0994 USDT |
| 2025-09-21 |
1.2493 USDT |
12,843.3058 VIRTUAL |
1.2414 USDT |
1.2295 USDT |
1.2423 USDT |
1.2309 USDT |
| 2025-09-20 |
1.2674 USDT |
43,557.6688 VIRTUAL |
1.2775 USDT |
1.2713 USDT |
1.2880 USDT |
1.2765 USDT |
| 2025-09-19 |
1.3290 USDT |
58,324.5264 VIRTUAL |
1.2811 USDT |
1.2596 USDT |
1.2829 USDT |
1.2677 USDT |
| 2025-09-18 |
1.3265 USDT |
903,764.1058 VIRTUAL |
1.3480 USDT |
1.3213 USDT |
1.3496 USDT |
1.3664 USDT |
| 2025-09-17 |
1.2422 USDT |
28,894.3989 VIRTUAL |
1.2324 USDT |
1.2282 USDT |
1.2395 USDT |
1.2305 USDT |
| 2025-09-16 |
1.2262 USDT |
49,402.8810 VIRTUAL |
1.2435 USDT |
1.2277 USDT |
1.2452 USDT |
1.2336 USDT |
| 2025-09-15 |
1.2365 USDT |
610,350.5787 VIRTUAL |
1.2261 USDT |
1.1823 USDT |
1.2018 USDT |
1.2115 USDT |
| 2025-09-14 |
1.3302 USDT |
43,247.0396 VIRTUAL |
1.2766 USDT |
1.2648 USDT |
1.2876 USDT |
1.2660 USDT |
| 2025-09-13 |
1.3488 USDT |
5,534.8722 VIRTUAL |
1.3513 USDT |
1.3502 USDT |
1.3558 USDT |
1.3533 USDT |
| 2025-09-12 |
1.2809 USDT |
866,731.7178 VIRTUAL |
1.2831 USDT |
1.2597 USDT |
1.2763 USDT |
1.2832 USDT |
| 2025-09-11 |
1.2516 USDT |
46,701.4142 VIRTUAL |
1.2759 USDT |
1.2759 USDT |
1.2869 USDT |
1.2819 USDT |
| 2025-09-10 |
1.2703 USDT |
695,745.1411 VIRTUAL |
1.2645 USDT |
1.2374 USDT |
1.2573 USDT |
1.2554 USDT |
| 2025-09-09 |
1.2879 USDT |
215.2328 VIRTUAL |
1.2555 USDT |
1.2555 USDT |
1.2570 USDT |
1.2570 USDT |
| 2025-09-08 |
1.1965 USDT |
50,739.8531 VIRTUAL |
1.2707 USDT |
1.2594 USDT |
1.2758 USDT |
1.2612 USDT |