Identifier on Kraken: VIRTUALUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-23 |
0.7757 USD |
829,580.6630 VIRTUAL |
0.6946 USD |
0.6946 USD |
0.8496 USD |
0.7359 USD |
| 2025-04-22 |
0.6212 USD |
299,030.8263 VIRTUAL |
0.5678 USD |
0.5553 USD |
0.6761 USD |
0.6761 USD |
| 2025-04-21 |
0.5846 USD |
91,028.4303 VIRTUAL |
0.5765 USD |
0.5644 USD |
0.6002 USD |
0.5719 USD |
| 2025-04-20 |
0.5671 USD |
64,719.2633 VIRTUAL |
0.5780 USD |
0.5481 USD |
0.5895 USD |
0.5718 USD |
| 2025-04-19 |
0.5739 USD |
59,112.3202 VIRTUAL |
0.5841 USD |
0.5651 USD |
0.5912 USD |
0.5799 USD |
| 2025-04-18 |
0.5589 USD |
137,718.2845 VIRTUAL |
0.5581 USD |
0.5439 USD |
0.5834 USD |
0.5727 USD |
| 2025-04-17 |
0.5525 USD |
43,610.5829 VIRTUAL |
0.5357 USD |
0.5262 USD |
0.5707 USD |
0.5701 USD |
| 2025-04-16 |
0.5454 USD |
79,973.6805 VIRTUAL |
0.5567 USD |
0.5292 USD |
0.5632 USD |
0.5426 USD |
| 2025-04-15 |
0.5928 USD |
98,861.9179 VIRTUAL |
0.5779 USD |
0.5644 USD |
0.6277 USD |
0.5832 USD |
| 2025-04-14 |
0.5665 USD |
310,014.3350 VIRTUAL |
0.5397 USD |
0.5396 USD |
0.5930 USD |
0.5736 USD |
| 2025-04-13 |
0.5694 USD |
245,603.8802 VIRTUAL |
0.6128 USD |
0.5332 USD |
0.6361 USD |
0.5394 USD |
| 2025-04-12 |
0.5732 USD |
309,748.6593 VIRTUAL |
0.5269 USD |
0.5210 USD |
0.6167 USD |
0.6051 USD |
| 2025-04-11 |
0.5178 USD |
517,194.6893 VIRTUAL |
0.4503 USD |
0.4482 USD |
0.5976 USD |
0.5276 USD |
| 2025-04-10 |
0.4678 USD |
129,845.3636 VIRTUAL |
0.4806 USD |
0.4416 USD |
0.4806 USD |
0.4453 USD |
| 2025-04-09 |
0.4630 USD |
370,068.2407 VIRTUAL |
0.4361 USD |
0.4192 USD |
0.4970 USD |
0.4879 USD |
| 2025-04-08 |
0.4759 USD |
49,747.0878 VIRTUAL |
0.4714 USD |
0.4536 USD |
0.4911 USD |
0.4537 USD |
| 2025-04-07 |
0.4771 USD |
580,247.6067 VIRTUAL |
0.4702 USD |
0.4224 USD |
0.5063 USD |
0.4738 USD |
| 2025-04-06 |
0.4892 USD |
203,659.9998 VIRTUAL |
0.5449 USD |
0.4568 USD |
0.5449 USD |
0.4696 USD |
| 2025-04-05 |
0.5372 USD |
76,178.4679 VIRTUAL |
0.5474 USD |
0.5273 USD |
0.5545 USD |
0.5438 USD |
| 2025-04-04 |
0.5473 USD |
93,404.8241 VIRTUAL |
0.5650 USD |
0.5190 USD |
0.5681 USD |
0.5508 USD |
| 2025-04-03 |
0.5504 USD |
194,406.7017 VIRTUAL |
0.5463 USD |
0.5350 USD |
0.5847 USD |
0.5474 USD |
| 2025-04-02 |
0.5934 USD |
127,006.9851 VIRTUAL |
0.5970 USD |
0.5642 USD |
0.6187 USD |
0.5910 USD |
| 2025-04-01 |
0.5958 USD |
97,242.4472 VIRTUAL |
0.5804 USD |
0.5749 USD |
0.6119 USD |
0.6028 USD |
| 2025-03-31 |
0.5865 USD |
84,552.1792 VIRTUAL |
0.6004 USD |
0.5734 USD |
0.6079 USD |
0.5894 USD |
| 2025-03-30 |
0.6130 USD |
48,669.2540 VIRTUAL |
0.6047 USD |
0.5921 USD |
0.6261 USD |
0.6000 USD |
| 2025-03-29 |
0.6236 USD |
59,967.3046 VIRTUAL |
0.6571 USD |
0.5959 USD |
0.6641 USD |
0.6033 USD |
| 2025-03-28 |
0.6880 USD |
77,736.6571 VIRTUAL |
0.7420 USD |
0.6492 USD |
0.7452 USD |
0.6534 USD |
| 2025-03-27 |
0.7525 USD |
30,352.5090 VIRTUAL |
0.7464 USD |
0.7263 USD |
0.7645 USD |
0.7309 USD |
| 2025-03-26 |
0.7810 USD |
107,723.1532 VIRTUAL |
0.8050 USD |
0.7324 USD |
0.8251 USD |
0.7435 USD |
| 2025-03-25 |
0.7996 USD |
101,120.9844 VIRTUAL |
0.8034 USD |
0.7734 USD |
0.8254 USD |
0.8025 USD |
| 2025-03-24 |
0.7887 USD |
249,054.5732 VIRTUAL |
0.7746 USD |
0.7374 USD |
0.8430 USD |
0.8140 USD |
| 2025-03-23 |
0.7465 USD |
299,358.0097 VIRTUAL |
0.7153 USD |
0.7153 USD |
0.7709 USD |
0.7491 USD |
| 2025-03-22 |
0.7283 USD |
121,170.9113 VIRTUAL |
0.7294 USD |
0.6939 USD |
0.7542 USD |
0.7451 USD |
| 2025-03-21 |
0.6809 USD |
98,300.5965 VIRTUAL |
0.6840 USD |
0.6608 USD |
0.7104 USD |
0.6745 USD |
| 2025-03-20 |
0.6914 USD |
71,264.4244 VIRTUAL |
0.7076 USD |
0.6731 USD |
0.7149 USD |
0.6939 USD |
| 2025-03-19 |
0.6725 USD |
104,922.0856 VIRTUAL |
0.6696 USD |
0.6466 USD |
0.7017 USD |
0.6793 USD |
| 2025-03-18 |
0.6900 USD |
374,798.4044 VIRTUAL |
0.7392 USD |
0.6706 USD |
0.7403 USD |
0.6707 USD |
| 2025-03-17 |
0.7478 USD |
242,780.5704 VIRTUAL |
0.7228 USD |
0.7080 USD |
0.7754 USD |
0.7540 USD |