Identifier on DigiFinex: virtual_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-09 |
2.0139 USDT |
399,697.9254 VIRTUAL |
1.9221 USDT |
1.8767 USDT |
1.9294 USDT |
1.9477 USDT |
| 2025-05-08 |
1.6726 USDT |
225,825.8574 VIRTUAL |
2.0770 USDT |
1.9999 USDT |
2.0936 USDT |
2.0417 USDT |
| 2025-05-07 |
1.3839 USDT |
431,150.6732 VIRTUAL |
1.3538 USDT |
1.2713 USDT |
1.3123 USDT |
1.3471 USDT |
| 2025-05-06 |
1.5400 USDT |
9,543.8487 VIRTUAL |
1.4271 USDT |
1.4265 USDT |
1.4728 USDT |
1.4605 USDT |
| 2025-05-05 |
1.6978 USDT |
8,460.2546 VIRTUAL |
1.6457 USDT |
1.6230 USDT |
1.6476 USDT |
1.6302 USDT |
| 2025-05-04 |
1.6628 USDT |
9,310.2218 VIRTUAL |
1.6353 USDT |
1.6223 USDT |
1.6513 USDT |
1.6495 USDT |
| 2025-05-03 |
1.7722 USDT |
9,081.2438 VIRTUAL |
1.7942 USDT |
1.7760 USDT |
1.8090 USDT |
1.7764 USDT |
| 2025-05-02 |
1.7248 USDT |
542.3000 VIRTUAL |
1.8490 USDT |
1.8462 USDT |
1.8517 USDT |
1.8478 USDT |
| 2025-05-01 |
1.6151 USDT |
19,973.7301 VIRTUAL |
1.7290 USDT |
1.7086 USDT |
1.7552 USDT |
1.7212 USDT |
| 2025-04-30 |
1.3288 USDT |
435,907.9906 VIRTUAL |
1.2463 USDT |
1.2000 USDT |
1.2518 USDT |
1.5129 USDT |
| 2025-04-29 |
1.4472 USDT |
7,998.3909 VIRTUAL |
1.4556 USDT |
1.4476 USDT |
1.4688 USDT |
1.4628 USDT |
| 2025-04-28 |
1.2523 USDT |
223,341.9260 VIRTUAL |
1.4091 USDT |
1.3679 USDT |
1.4175 USDT |
1.4023 USDT |
| 2025-04-27 |
1.0951 USDT |
130,144.2981 VIRTUAL |
1.0592 USDT |
1.0584 USDT |
1.0898 USDT |
1.0778 USDT |
| 2025-04-26 |
1.0120 USDT |
35,354.8839 VIRTUAL |
1.0276 USDT |
1.0114 USDT |
1.0323 USDT |
1.0130 USDT |
| 2025-04-25 |
0.8577 USDT |
4,478.1343 VIRTUAL |
0.9218 USDT |
0.9218 USDT |
0.9266 USDT |
0.9236 USDT |
| 2025-04-24 |
0.7139 USDT |
587,161.0427 VIRTUAL |
0.6917 USDT |
0.6887 USDT |
0.6958 USDT |
0.7370 USDT |
| 2025-04-23 |
0.7426 USDT |
25,057.0417 VIRTUAL |
0.7695 USDT |
0.7575 USDT |
0.7697 USDT |
0.7575 USDT |
| 2025-04-22 |
0.5989 USDT |
41,820.1867 VIRTUAL |
0.6398 USDT |
0.6377 USDT |
0.6451 USDT |
0.6418 USDT |
| 2025-04-21 |
0.5829 USDT |
374,482.2927 VIRTUAL |
0.5696 USDT |
0.5605 USDT |
0.5696 USDT |
0.5685 USDT |
| 2025-04-20 |
0.5692 USDT |
21,091.5452 VIRTUAL |
0.5571 USDT |
0.5568 USDT |
0.5601 USDT |
0.5590 USDT |
| 2025-04-19 |
0.5774 USDT |
249,582.7109 VIRTUAL |
0.5676 USDT |
0.5634 USDT |
0.5711 USDT |
0.5842 USDT |
| 2025-04-18 |
0.5646 USDT |
613,799.7418 VIRTUAL |
0.5733 USDT |
0.5600 USDT |
0.5686 USDT |
0.5733 USDT |
| 2025-04-17 |
0.5436 USDT |
525,515.7848 VIRTUAL |
0.5436 USDT |
0.5255 USDT |
0.5392 USDT |
0.5600 USDT |
| 2025-04-16 |
0.5485 USDT |
35,229.7799 VIRTUAL |
0.5460 USDT |
0.5386 USDT |
0.5490 USDT |
0.5396 USDT |
| 2025-04-15 |
0.5929 USDT |
35,805.5672 VIRTUAL |
0.5661 USDT |
0.5598 USDT |
0.5706 USDT |
0.5606 USDT |
| 2025-04-14 |
0.5607 USDT |
612,929.3269 VIRTUAL |
0.5830 USDT |
0.5532 USDT |
0.5658 USDT |
0.5770 USDT |
| 2025-04-13 |
0.5846 USDT |
601,918.1639 VIRTUAL |
0.5882 USDT |
0.5463 USDT |
0.5549 USDT |
0.5651 USDT |
| 2025-04-12 |
0.5682 USDT |
41,345.6341 VIRTUAL |
0.6077 USDT |
0.6031 USDT |
0.6160 USDT |
0.6118 USDT |
| 2025-04-11 |
0.5087 USDT |
900,045.7977 VIRTUAL |
0.5615 USDT |
0.5153 USDT |
0.5351 USDT |
0.5363 USDT |
| 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 |