Identifier on Kraken: VIRTUALUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.7142 USD |
534,163.1504 VIRTUAL |
0.7094 USD |
0.7008 USD |
0.7363 USD |
0.7164 USD |
| 2025-12-19 |
0.6842 USD |
761,780.2238 VIRTUAL |
0.6431 USD |
0.6313 USD |
0.7140 USD |
0.6933 USD |
| 2025-12-18 |
0.6828 USD |
511,136.9116 VIRTUAL |
0.6795 USD |
0.6324 USD |
0.7165 USD |
0.6445 USD |
| 2025-12-17 |
0.7360 USD |
459,053.3907 VIRTUAL |
0.7217 USD |
0.7157 USD |
0.7502 USD |
0.7481 USD |
| 2025-12-16 |
0.7085 USD |
231,630.4697 VIRTUAL |
0.7223 USD |
0.6969 USD |
0.7223 USD |
0.7038 USD |
| 2025-12-15 |
0.7789 USD |
62,872.3088 VIRTUAL |
0.7666 USD |
0.7630 USD |
0.7904 USD |
0.7743 USD |
| 2025-12-14 |
0.7916 USD |
101,824.9365 VIRTUAL |
0.8072 USD |
0.7729 USD |
0.8131 USD |
0.7822 USD |
| 2025-12-13 |
0.8052 USD |
134,067.2395 VIRTUAL |
0.7991 USD |
0.7967 USD |
0.8150 USD |
0.8130 USD |
| 2025-12-12 |
0.8231 USD |
527,565.6982 VIRTUAL |
0.8402 USD |
0.7786 USD |
0.8570 USD |
0.7944 USD |
| 2025-12-11 |
0.8125 USD |
130,895.2631 VIRTUAL |
0.8387 USD |
0.7960 USD |
0.8398 USD |
0.8031 USD |
| 2025-12-10 |
0.8744 USD |
46,862.3000 VIRTUAL |
0.8865 USD |
0.8645 USD |
0.8865 USD |
0.8660 USD |
| 2025-12-09 |
0.8378 USD |
53,450.5290 VIRTUAL |
0.8346 USD |
0.8316 USD |
0.8557 USD |
0.8427 USD |
| 2025-12-08 |
0.8574 USD |
181,290.1591 VIRTUAL |
0.8310 USD |
0.8260 USD |
0.8800 USD |
0.8722 USD |
| 2025-12-07 |
0.8435 USD |
517,924.0869 VIRTUAL |
0.8531 USD |
0.8097 USD |
0.8788 USD |
0.8709 USD |
| 2025-12-06 |
0.8422 USD |
15,131.9946 VIRTUAL |
0.8500 USD |
0.8376 USD |
0.8540 USD |
0.8407 USD |
| 2025-12-05 |
0.9215 USD |
33,171.1217 VIRTUAL |
0.9182 USD |
0.9074 USD |
0.9310 USD |
0.9128 USD |
| 2025-12-04 |
0.9769 USD |
415,668.8347 VIRTUAL |
0.9835 USD |
0.9458 USD |
1.0150 USD |
0.9465 USD |
| 2025-12-03 |
0.9637 USD |
562,702.8994 VIRTUAL |
0.9197 USD |
0.9150 USD |
1.0151 USD |
0.9671 USD |
| 2025-12-02 |
0.8812 USD |
489,329.9064 VIRTUAL |
0.8371 USD |
0.8234 USD |
0.9457 USD |
0.9098 USD |
| 2025-12-01 |
0.8475 USD |
283,068.3305 VIRTUAL |
0.9064 USD |
0.8086 USD |
0.9065 USD |
0.8121 USD |
| 2025-11-30 |
0.9302 USD |
52,259.1988 VIRTUAL |
0.9350 USD |
0.9172 USD |
0.9485 USD |
0.9354 USD |
| 2025-11-29 |
0.9350 USD |
110,285.4859 VIRTUAL |
0.9373 USD |
0.9258 USD |
0.9444 USD |
0.9395 USD |
| 2025-11-28 |
0.9802 USD |
279,889.4288 VIRTUAL |
1.0003 USD |
0.9379 USD |
1.0086 USD |
0.9379 USD |
| 2025-11-27 |
0.9914 USD |
265,923.9557 VIRTUAL |
0.9743 USD |
0.9687 USD |
1.0184 USD |
0.9928 USD |
| 2025-11-26 |
0.9028 USD |
165,546.8204 VIRTUAL |
0.9170 USD |
0.8759 USD |
0.9244 USD |
0.8992 USD |
| 2025-11-25 |
0.9191 USD |
458,233.5111 VIRTUAL |
0.9354 USD |
0.8866 USD |
0.9440 USD |
0.9109 USD |
| 2025-11-24 |
0.8844 USD |
109,385.2796 VIRTUAL |
0.8824 USD |
0.8687 USD |
0.9145 USD |
0.8882 USD |
| 2025-11-23 |
0.9121 USD |
387,748.0256 VIRTUAL |
0.8789 USD |
0.8760 USD |
0.9391 USD |
0.9075 USD |
| 2025-11-22 |
0.8837 USD |
350,155.4750 VIRTUAL |
0.9126 USD |
0.8644 USD |
0.9224 USD |
0.8816 USD |
| 2025-11-21 |
0.9274 USD |
983,217.8694 VIRTUAL |
0.9999 USD |
0.8736 USD |
1.0067 USD |
0.9019 USD |
| 2025-11-20 |
1.1205 USD |
321,096.3539 VIRTUAL |
1.1380 USD |
1.0972 USD |
1.1511 USD |
1.1084 USD |
| 2025-11-19 |
1.0952 USD |
334,170.0782 VIRTUAL |
1.1345 USD |
1.0588 USD |
1.1345 USD |
1.0605 USD |
| 2025-11-18 |
1.0774 USD |
943,209.2882 VIRTUAL |
1.0570 USD |
1.0300 USD |
1.1328 USD |
1.1248 USD |
| 2025-11-17 |
1.0890 USD |
339,010.3074 VIRTUAL |
1.1063 USD |
1.0500 USD |
1.1491 USD |
1.0648 USD |
| 2025-11-16 |
1.1236 USD |
543,326.0399 VIRTUAL |
1.1503 USD |
1.0720 USD |
1.1848 USD |
1.0984 USD |
| 2025-11-15 |
1.1574 USD |
1,207,325.2202 VIRTUAL |
1.1796 USD |
1.1203 USD |
1.1972 USD |
1.1557 USD |
| 2025-11-14 |
1.1868 USD |
642,536.5116 VIRTUAL |
1.2454 USD |
1.1460 USD |
1.2549 USD |
1.1803 USD |
| 2025-11-13 |
1.2634 USD |
1,516,032.1888 VIRTUAL |
1.2551 USD |
1.1840 USD |
1.3331 USD |
1.2058 USD |
| 2025-11-12 |
1.3200 USD |
2,177,302.4431 VIRTUAL |
1.3400 USD |
1.2300 USD |
1.4554 USD |
1.2640 USD |
| 2025-11-11 |
1.3759 USD |
1,223,446.1861 VIRTUAL |
1.4626 USD |
1.3150 USD |
1.4778 USD |
1.3406 USD |
| 2025-11-10 |
1.5553 USD |
1,828,393.3454 VIRTUAL |
1.4559 USD |
1.4321 USD |
1.6417 USD |
1.5474 USD |
| 2025-11-09 |
1.3229 USD |
407,468.0982 VIRTUAL |
1.3726 USD |
1.2887 USD |
1.3726 USD |
1.3259 USD |
| 2025-11-08 |
1.4754 USD |
2,052,441.6723 VIRTUAL |
1.5045 USD |
1.3561 USD |
1.6102 USD |
1.3636 USD |
| 2025-11-07 |
1.3712 USD |
2,896,165.4688 VIRTUAL |
1.1871 USD |
1.1743 USD |
1.5307 USD |
1.5291 USD |
| 2025-11-06 |
1.2674 USD |
2,967,050.3282 VIRTUAL |
1.3863 USD |
1.1801 USD |
1.4272 USD |
1.1957 USD |
| 2025-11-05 |
1.3546 USD |
1,608,715.5739 VIRTUAL |
1.3595 USD |
1.2632 USD |
1.4346 USD |
1.3799 USD |
| 2025-11-04 |
1.4200 USD |
162,400.7843 VIRTUAL |
1.4608 USD |
1.3994 USD |
1.4734 USD |
1.4035 USD |
| 2025-11-03 |
1.5462 USD |
825,860.0528 VIRTUAL |
1.6731 USD |
1.4544 USD |
1.6894 USD |
1.4886 USD |
| 2025-11-02 |
1.7606 USD |
812,359.8652 VIRTUAL |
1.8338 USD |
1.6619 USD |
1.8495 USD |
1.6816 USD |
| 2025-11-01 |
1.7054 USD |
3,987,444.7420 VIRTUAL |
1.3528 USD |
1.3432 USD |
1.8796 USD |
1.6963 USD |