Identifier on DigiFinex: virtual_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
0.4653 USDT |
12,156.2308 VIRTUAL |
0.4518 USDT |
0.4501 USDT |
0.4520 USDT |
0.4515 USDT |
| 2025-04-09 |
0.4614 USDT |
50,339.3484 VIRTUAL |
0.4905 USDT |
0.4827 USDT |
0.4913 USDT |
0.4839 USDT |
| 2025-04-08 |
0.4663 USDT |
1,214,111.2540 VIRTUAL |
0.4696 USDT |
0.4365 USDT |
0.4428 USDT |
0.4416 USDT |
| 2025-04-07 |
0.4645 USDT |
121,358.2376 VIRTUAL |
0.4750 USDT |
0.4690 USDT |
0.4769 USDT |
0.4769 USDT |
| 2025-04-06 |
0.5293 USDT |
14,596.0713 VIRTUAL |
0.5149 USDT |
0.5109 USDT |
0.5162 USDT |
0.5121 USDT |
| 2025-04-05 |
0.5465 USDT |
43,321.0090 VIRTUAL |
0.5285 USDT |
0.5269 USDT |
0.5337 USDT |
0.5326 USDT |
| 2025-04-04 |
0.5476 USDT |
28,408.5024 VIRTUAL |
0.5529 USDT |
0.5489 USDT |
0.5566 USDT |
0.5531 USDT |
| 2025-04-03 |
0.5548 USDT |
995,852.8510 VIRTUAL |
0.5525 USDT |
0.5337 USDT |
0.5440 USDT |
0.5630 USDT |
| 2025-04-02 |
0.5836 USDT |
175,737.3313 VIRTUAL |
0.5455 USDT |
0.5358 USDT |
0.5458 USDT |
0.5428 USDT |
| 2025-04-01 |
0.5944 USDT |
66,682.3210 VIRTUAL |
0.6043 USDT |
0.5960 USDT |
0.6057 USDT |
0.5998 USDT |
| 2025-03-31 |
0.5940 USDT |
1,054,419.5464 VIRTUAL |
0.6043 USDT |
0.5740 USDT |
0.5886 USDT |
0.5827 USDT |
| 2025-03-30 |
0.6148 USDT |
77,847.4077 VIRTUAL |
0.6088 USDT |
0.5925 USDT |
0.6149 USDT |
0.6104 USDT |
| 2025-03-29 |
0.6199 USDT |
14,376.7787 VIRTUAL |
0.6046 USDT |
0.6030 USDT |
0.6108 USDT |
0.6104 USDT |
| 2025-03-28 |
0.6998 USDT |
877,923.7888 VIRTUAL |
0.6829 USDT |
0.6497 USDT |
0.6590 USDT |
0.6588 USDT |
| 2025-03-27 |
0.7426 USDT |
9,876.6352 VIRTUAL |
0.7376 USDT |
0.7337 USDT |
0.7389 USDT |
0.7359 USDT |
| 2025-03-26 |
0.7814 USDT |
19,910.4120 VIRTUAL |
0.7438 USDT |
0.7366 USDT |
0.7475 USDT |
0.7438 USDT |
| 2025-03-25 |
0.8028 USDT |
380,831.2939 VIRTUAL |
0.8041 USDT |
0.7964 USDT |
0.8080 USDT |
0.8088 USDT |
| 2025-03-24 |
0.7809 USDT |
76,623.9394 VIRTUAL |
0.8105 USDT |
0.8038 USDT |
0.8116 USDT |
0.8096 USDT |
| 2025-03-23 |
0.7497 USDT |
2,737,048.5255 VIRTUAL |
0.7454 USDT |
0.7363 USDT |
0.7486 USDT |
0.7528 USDT |
| 2025-03-22 |
0.7294 USDT |
442,420.6938 VIRTUAL |
0.7381 USDT |
0.7217 USDT |
0.7268 USDT |
0.7236 USDT |
| 2025-03-21 |
0.6795 USDT |
862,784.1964 VIRTUAL |
0.6774 USDT |
0.6603 USDT |
0.6776 USDT |
0.6813 USDT |
| 2025-03-20 |
0.6866 USDT |
1,215,487.7432 VIRTUAL |
0.6909 USDT |
0.6504 USDT |
0.6811 USDT |
0.6545 USDT |
| 2025-03-19 |
0.6784 USDT |
159,815.2474 VIRTUAL |
0.7020 USDT |
0.6960 USDT |
0.7063 USDT |
0.7013 USDT |
| 2025-03-18 |
0.6894 USDT |
1,357,156.4448 VIRTUAL |
0.6872 USDT |
0.6567 USDT |
0.6681 USDT |
0.6623 USDT |
| 2025-03-17 |
0.7378 USDT |
1,007,344.0109 VIRTUAL |
0.7410 USDT |
0.7168 USDT |
0.7385 USDT |
0.7515 USDT |
| 2025-03-16 |
0.7443 USDT |
26,961.6158 VIRTUAL |
0.7409 USDT |
0.7330 USDT |
0.7426 USDT |
0.7365 USDT |
| 2025-03-15 |
0.7030 USDT |
6,206.5763 VIRTUAL |
0.7384 USDT |
0.7264 USDT |
0.7384 USDT |
0.7295 USDT |
| 2025-03-14 |
0.6411 USDT |
1,154,486.3290 VIRTUAL |
0.6441 USDT |
0.6372 USDT |
0.6475 USDT |
0.6744 USDT |
| 2025-03-13 |
0.5989 USDT |
77,797.8821 VIRTUAL |
0.6093 USDT |
0.6081 USDT |
0.6137 USDT |
0.6093 USDT |
| 2025-03-12 |
0.5750 USDT |
42,612.7471 VIRTUAL |
0.5861 USDT |
0.5831 USDT |
0.5921 USDT |
0.5874 USDT |
| 2025-03-11 |
0.5600 USDT |
50,794.6303 VIRTUAL |
0.5702 USDT |
0.5569 USDT |
0.5705 USDT |
0.5569 USDT |
| 2025-03-10 |
0.6179 USDT |
10,713.5163 VIRTUAL |
0.5710 USDT |
0.5644 USDT |
0.5715 USDT |
0.5697 USDT |
| 2025-03-09 |
0.6923 USDT |
130,655.9112 VIRTUAL |
0.7009 USDT |
0.6258 USDT |
0.6464 USDT |
0.6460 USDT |
| 2025-03-08 |
0.7326 USDT |
6,845.6788 VIRTUAL |
0.7055 USDT |
0.6988 USDT |
0.7056 USDT |
0.7032 USDT |
| 2025-03-07 |
0.7471 USDT |
72,917.8012 VIRTUAL |
0.7312 USDT |
0.7219 USDT |
0.7422 USDT |
0.7364 USDT |
| 2025-03-06 |
0.8408 USDT |
101,601.9630 VIRTUAL |
0.8398 USDT |
0.7680 USDT |
0.7745 USDT |
0.7742 USDT |
| 2025-03-05 |
0.8888 USDT |
3,824.6225 VIRTUAL |
0.8688 USDT |
0.8688 USDT |
0.8786 USDT |
0.8743 USDT |
| 2025-03-04 |
0.8859 USDT |
76,770.9775 VIRTUAL |
0.8667 USDT |
0.8140 USDT |
0.8586 USDT |
0.8886 USDT |
| 2025-03-03 |
1.1014 USDT |
39,512.9210 VIRTUAL |
1.0546 USDT |
0.9382 USDT |
0.9496 USDT |
0.9487 USDT |
| 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 |