Identifier on DigiFinex: virtual_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |