Identifier on Kraken: VIRTUALUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-12 |
2.0565 USD |
126,402.2962 VIRTUAL |
2.1084 USD |
2.0286 USD |
2.1084 USD |
2.0655 USD |
| 2025-06-11 |
2.1682 USD |
823,701.1065 VIRTUAL |
2.1064 USD |
2.0409 USD |
2.3180 USD |
2.1809 USD |
| 2025-06-10 |
1.9933 USD |
116,892.2459 VIRTUAL |
2.0143 USD |
1.9332 USD |
2.0442 USD |
1.9703 USD |
| 2025-06-09 |
1.8967 USD |
503,587.3241 VIRTUAL |
1.8263 USD |
1.7673 USD |
1.9724 USD |
1.9435 USD |
| 2025-06-08 |
1.8280 USD |
318,536.9389 VIRTUAL |
1.8281 USD |
1.7476 USD |
1.8820 USD |
1.8802 USD |
| 2025-06-07 |
1.8634 USD |
351,170.9303 VIRTUAL |
1.8613 USD |
1.8087 USD |
1.9187 USD |
1.8245 USD |
| 2025-06-06 |
1.7445 USD |
909,964.4674 VIRTUAL |
1.6571 USD |
1.6253 USD |
1.8889 USD |
1.8370 USD |
| 2025-06-05 |
1.7237 USD |
633,428.7911 VIRTUAL |
1.7848 USD |
1.6100 USD |
1.8447 USD |
1.6734 USD |
| 2025-06-04 |
1.9202 USD |
278,373.8418 VIRTUAL |
1.9439 USD |
1.8487 USD |
1.9808 USD |
1.8694 USD |
| 2025-06-03 |
1.9860 USD |
612,265.7402 VIRTUAL |
1.9742 USD |
1.9123 USD |
2.0831 USD |
1.9402 USD |
| 2025-06-02 |
1.9772 USD |
278,398.1806 VIRTUAL |
2.0675 USD |
1.9350 USD |
2.0675 USD |
1.9778 USD |
| 2025-06-01 |
1.9844 USD |
431,554.5410 VIRTUAL |
2.0155 USD |
1.8943 USD |
2.0905 USD |
2.0459 USD |
| 2025-05-31 |
1.9678 USD |
965,568.2059 VIRTUAL |
1.9343 USD |
1.8100 USD |
2.1398 USD |
2.0762 USD |
| 2025-05-30 |
2.0974 USD |
980,997.3433 VIRTUAL |
2.2591 USD |
1.9402 USD |
2.3177 USD |
1.9402 USD |
| 2025-05-29 |
2.3171 USD |
537,080.9345 VIRTUAL |
2.3258 USD |
2.2032 USD |
2.4452 USD |
2.2506 USD |
| 2025-05-28 |
2.4015 USD |
288,508.6798 VIRTUAL |
2.4501 USD |
2.3233 USD |
2.4772 USD |
2.3531 USD |
| 2025-05-27 |
2.3440 USD |
841,828.8270 VIRTUAL |
2.1415 USD |
2.0600 USD |
2.5810 USD |
2.5133 USD |
| 2025-05-26 |
2.1738 USD |
1,260,512.1649 VIRTUAL |
2.0413 USD |
2.0272 USD |
2.5000 USD |
2.1588 USD |
| 2025-05-25 |
1.9151 USD |
265,492.4217 VIRTUAL |
2.0109 USD |
1.8290 USD |
2.0207 USD |
1.8721 USD |
| 2025-05-24 |
1.9789 USD |
126,591.9769 VIRTUAL |
1.9399 USD |
1.9274 USD |
2.0445 USD |
1.9960 USD |
| 2025-05-23 |
2.0998 USD |
759,252.1727 VIRTUAL |
2.0512 USD |
1.9657 USD |
2.2536 USD |
2.0723 USD |
| 2025-05-22 |
2.0065 USD |
325,892.8416 VIRTUAL |
1.9890 USD |
1.9512 USD |
2.0698 USD |
2.0276 USD |
| 2025-05-21 |
1.9500 USD |
198,044.1612 VIRTUAL |
1.9367 USD |
1.8948 USD |
2.0193 USD |
1.9729 USD |
| 2025-05-20 |
1.9509 USD |
363,213.8818 VIRTUAL |
1.9552 USD |
1.8810 USD |
2.0277 USD |
1.9198 USD |
| 2025-05-19 |
1.8994 USD |
731,343.2936 VIRTUAL |
2.0266 USD |
1.7701 USD |
2.0637 USD |
1.9622 USD |
| 2025-05-18 |
1.8657 USD |
920,460.5489 VIRTUAL |
1.6940 USD |
1.6600 USD |
2.1023 USD |
1.9156 USD |
| 2025-05-17 |
1.7146 USD |
621,233.5123 VIRTUAL |
1.7903 USD |
1.6489 USD |
1.7956 USD |
1.6632 USD |
| 2025-05-16 |
1.8654 USD |
355,647.1313 VIRTUAL |
1.8244 USD |
1.8000 USD |
1.9489 USD |
1.8254 USD |
| 2025-05-15 |
1.9023 USD |
235,965.0764 VIRTUAL |
1.9952 USD |
1.8155 USD |
2.0337 USD |
1.8555 USD |
| 2025-05-14 |
1.9852 USD |
242,011.4799 VIRTUAL |
2.0432 USD |
1.9205 USD |
2.0674 USD |
1.9509 USD |
| 2025-05-13 |
2.0546 USD |
619,640.0217 VIRTUAL |
1.9913 USD |
1.8825 USD |
2.1676 USD |
2.0473 USD |
| 2025-05-12 |
2.0504 USD |
1,676,968.1738 VIRTUAL |
1.9524 USD |
1.8333 USD |
2.4000 USD |
1.9184 USD |
| 2025-05-11 |
1.9376 USD |
329,099.7883 VIRTUAL |
2.0078 USD |
1.8620 USD |
2.0786 USD |
1.8922 USD |
| 2025-05-10 |
1.9436 USD |
653,194.8658 VIRTUAL |
1.9427 USD |
1.8800 USD |
2.0287 USD |
1.9661 USD |
| 2025-05-09 |
2.0145 USD |
1,313,064.8717 VIRTUAL |
2.0813 USD |
1.8759 USD |
2.2000 USD |
1.9539 USD |
| 2025-05-08 |
1.7383 USD |
2,134,976.4258 VIRTUAL |
1.3938 USD |
1.3618 USD |
2.1299 USD |
2.0571 USD |
| 2025-05-07 |
1.3915 USD |
1,303,654.3392 VIRTUAL |
1.4784 USD |
1.2700 USD |
1.5263 USD |
1.3926 USD |
| 2025-05-06 |
1.5098 USD |
1,131,206.0362 VIRTUAL |
1.6507 USD |
1.4106 USD |
1.6991 USD |
1.4603 USD |
| 2025-05-05 |
1.7032 USD |
1,110,657.1366 VIRTUAL |
1.6423 USD |
1.5823 USD |
1.8304 USD |
1.6316 USD |
| 2025-05-04 |
1.6673 USD |
592,944.8631 VIRTUAL |
1.7039 USD |
1.5783 USD |
1.7481 USD |
1.6559 USD |
| 2025-05-03 |
1.7592 USD |
548,218.8663 VIRTUAL |
1.7579 USD |
1.6731 USD |
1.8458 USD |
1.7487 USD |
| 2025-05-02 |
1.7772 USD |
1,074,624.7640 VIRTUAL |
1.6483 USD |
1.5912 USD |
1.8906 USD |
1.8304 USD |
| 2025-05-01 |
1.6791 USD |
1,252,647.8734 VIRTUAL |
1.5415 USD |
1.4950 USD |
1.7971 USD |
1.6254 USD |
| 2025-04-30 |
1.2816 USD |
356,434.6428 VIRTUAL |
1.3796 USD |
1.1956 USD |
1.4214 USD |
1.3164 USD |
| 2025-04-29 |
1.4644 USD |
822,327.1653 VIRTUAL |
1.4076 USD |
1.3923 USD |
1.5402 USD |
1.4497 USD |
| 2025-04-28 |
1.3034 USD |
1,657,116.4629 VIRTUAL |
1.0714 USD |
1.0300 USD |
1.4354 USD |
1.3890 USD |
| 2025-04-27 |
1.1052 USD |
701,001.6016 VIRTUAL |
1.1064 USD |
1.0418 USD |
1.1800 USD |
1.0894 USD |
| 2025-04-26 |
1.0763 USD |
1,152,948.4772 VIRTUAL |
0.9237 USD |
0.9228 USD |
1.1859 USD |
1.0862 USD |
| 2025-04-25 |
0.8871 USD |
754,200.6770 VIRTUAL |
0.7752 USD |
0.7424 USD |
0.9603 USD |
0.9144 USD |
| 2025-04-24 |
0.7119 USD |
427,678.8383 VIRTUAL |
0.7304 USD |
0.6738 USD |
0.7623 USD |
0.7364 USD |