Identifier on Kraken: VIRTUALUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.7948 USD |
97,379.3800 VIRTUAL |
0.7721 USD |
0.7679 USD |
0.8432 USD |
0.8432 USD |
| 2025-10-15 |
0.7858 USD |
703,971.7030 VIRTUAL |
0.8211 USD |
0.7668 USD |
0.8335 USD |
0.7711 USD |
| 2025-10-14 |
0.8050 USD |
1,470,839.0359 VIRTUAL |
0.8791 USD |
0.7624 USD |
0.8791 USD |
0.8166 USD |
| 2025-10-13 |
0.8185 USD |
699,461.5112 VIRTUAL |
0.7896 USD |
0.7652 USD |
0.8758 USD |
0.8689 USD |
| 2025-10-12 |
0.7072 USD |
255,928.2307 VIRTUAL |
0.7067 USD |
0.6783 USD |
0.7272 USD |
0.7271 USD |
| 2025-10-11 |
0.7164 USD |
734,955.4027 VIRTUAL |
0.7290 USD |
0.6668 USD |
0.7688 USD |
0.7016 USD |
| 2025-10-10 |
1.0591 USD |
48,927.3928 VIRTUAL |
1.0565 USD |
1.0497 USD |
1.0778 USD |
1.0719 USD |
| 2025-10-09 |
1.0552 USD |
248,932.6258 VIRTUAL |
1.1246 USD |
1.0280 USD |
1.1246 USD |
1.0529 USD |
| 2025-10-08 |
1.0941 USD |
257,943.9248 VIRTUAL |
1.0881 USD |
1.0585 USD |
1.1427 USD |
1.1258 USD |
| 2025-10-07 |
1.1340 USD |
271,176.4311 VIRTUAL |
1.1720 USD |
1.0840 USD |
1.1805 USD |
1.1008 USD |
| 2025-10-06 |
1.0934 USD |
114,592.1646 VIRTUAL |
1.0852 USD |
1.0720 USD |
1.1148 USD |
1.1104 USD |
| 2025-10-05 |
1.1203 USD |
111,674.8243 VIRTUAL |
1.1057 USD |
1.0834 USD |
1.1576 USD |
1.0854 USD |
| 2025-10-04 |
1.1080 USD |
41,109.5676 VIRTUAL |
1.1393 USD |
1.0818 USD |
1.1474 USD |
1.1039 USD |
| 2025-10-03 |
1.1374 USD |
104,045.0948 VIRTUAL |
1.1488 USD |
1.1137 USD |
1.1578 USD |
1.1250 USD |
| 2025-10-02 |
1.1194 USD |
480,708.8865 VIRTUAL |
1.0903 USD |
1.0811 USD |
1.1720 USD |
1.1675 USD |
| 2025-10-01 |
1.0708 USD |
475,035.6445 VIRTUAL |
1.0125 USD |
1.0047 USD |
1.1003 USD |
1.0864 USD |
| 2025-09-30 |
1.0199 USD |
36,044.4538 VIRTUAL |
1.0282 USD |
1.0087 USD |
1.0286 USD |
1.0087 USD |
| 2025-09-29 |
1.0269 USD |
101,695.8309 VIRTUAL |
1.0547 USD |
1.0093 USD |
1.0547 USD |
1.0144 USD |
| 2025-09-28 |
1.0165 USD |
82,038.0012 VIRTUAL |
1.0207 USD |
0.9936 USD |
1.0450 USD |
1.0373 USD |
| 2025-09-27 |
1.0443 USD |
36,111.5256 VIRTUAL |
1.0460 USD |
1.0241 USD |
1.0535 USD |
1.0355 USD |
| 2025-09-26 |
1.0153 USD |
15,616.1417 VIRTUAL |
1.0105 USD |
1.0029 USD |
1.0213 USD |
1.0080 USD |
| 2025-09-25 |
1.0508 USD |
197,519.0750 VIRTUAL |
1.0875 USD |
1.0149 USD |
1.0875 USD |
1.0149 USD |
| 2025-09-24 |
1.0847 USD |
147,277.7718 VIRTUAL |
1.0954 USD |
1.0560 USD |
1.1160 USD |
1.0898 USD |
| 2025-09-23 |
1.1021 USD |
45,396.3348 VIRTUAL |
1.1155 USD |
1.0798 USD |
1.1198 USD |
1.1060 USD |
| 2025-09-22 |
1.1291 USD |
358,739.3547 VIRTUAL |
1.2233 USD |
1.0509 USD |
1.2283 USD |
1.1033 USD |
| 2025-09-21 |
1.2539 USD |
23,902.2882 VIRTUAL |
1.2674 USD |
1.2319 USD |
1.2744 USD |
1.2365 USD |
| 2025-09-20 |
1.2709 USD |
77,511.5175 VIRTUAL |
1.2590 USD |
1.2456 USD |
1.2939 USD |
1.2617 USD |
| 2025-09-19 |
1.3118 USD |
113,659.0591 VIRTUAL |
1.3611 USD |
1.2852 USD |
1.3622 USD |
1.2954 USD |
| 2025-09-18 |
1.3636 USD |
459,219.0770 VIRTUAL |
1.3646 USD |
1.3250 USD |
1.3903 USD |
1.3549 USD |
| 2025-09-17 |
1.2410 USD |
176,699.1452 VIRTUAL |
1.2454 USD |
1.2194 USD |
1.2588 USD |
1.2494 USD |
| 2025-09-16 |
1.2288 USD |
86,398.5393 VIRTUAL |
1.2258 USD |
1.2091 USD |
1.2473 USD |
1.2311 USD |
| 2025-09-15 |
1.2179 USD |
506,788.1134 VIRTUAL |
1.2738 USD |
1.1880 USD |
1.2921 USD |
1.2248 USD |
| 2025-09-14 |
1.2977 USD |
205,912.9511 VIRTUAL |
1.3642 USD |
1.2563 USD |
1.3642 USD |
1.2749 USD |
| 2025-09-13 |
1.3551 USD |
358,348.4857 VIRTUAL |
1.3381 USD |
1.3036 USD |
1.4125 USD |
1.3796 USD |
| 2025-09-12 |
1.3048 USD |
457,371.4738 VIRTUAL |
1.2895 USD |
1.2652 USD |
1.3555 USD |
1.3364 USD |
| 2025-09-11 |
1.2509 USD |
330,691.5231 VIRTUAL |
1.2594 USD |
1.2238 USD |
1.2746 USD |
1.2573 USD |
| 2025-09-10 |
1.2805 USD |
365,252.9912 VIRTUAL |
1.2657 USD |
1.2500 USD |
1.3150 USD |
1.2500 USD |
| 2025-09-09 |
1.2915 USD |
886,755.5212 VIRTUAL |
1.2836 USD |
1.2401 USD |
1.4000 USD |
1.2505 USD |
| 2025-09-08 |
1.2246 USD |
378,691.7105 VIRTUAL |
1.1436 USD |
1.1383 USD |
1.2878 USD |
1.2779 USD |
| 2025-09-07 |
1.1439 USD |
103,281.4085 VIRTUAL |
1.1101 USD |
1.1101 USD |
1.1549 USD |
1.1329 USD |
| 2025-09-06 |
1.1011 USD |
136,050.4802 VIRTUAL |
1.0978 USD |
1.0810 USD |
1.1200 USD |
1.1119 USD |
| 2025-09-05 |
1.0947 USD |
350,334.5722 VIRTUAL |
1.0596 USD |
1.0596 USD |
1.1209 USD |
1.0983 USD |
| 2025-09-04 |
1.0930 USD |
584,803.2139 VIRTUAL |
1.1370 USD |
1.0446 USD |
1.1418 USD |
1.0543 USD |
| 2025-09-03 |
1.0705 USD |
176,600.9551 VIRTUAL |
1.0630 USD |
1.0511 USD |
1.1242 USD |
1.1146 USD |
| 2025-09-02 |
1.0354 USD |
176,695.1497 VIRTUAL |
1.0289 USD |
1.0054 USD |
1.0554 USD |
1.0468 USD |
| 2025-09-01 |
1.0745 USD |
158,935.3198 VIRTUAL |
1.1094 USD |
1.0214 USD |
1.1242 USD |
1.0344 USD |
| 2025-08-31 |
1.1448 USD |
59,857.1750 VIRTUAL |
1.1558 USD |
1.1243 USD |
1.1695 USD |
1.1249 USD |
| 2025-08-30 |
1.1475 USD |
80,400.6421 VIRTUAL |
1.1428 USD |
1.1192 USD |
1.1627 USD |
1.1458 USD |
| 2025-08-29 |
1.1626 USD |
207,808.5799 VIRTUAL |
1.2046 USD |
1.1245 USD |
1.2051 USD |
1.1387 USD |
| 2025-08-28 |
1.1920 USD |
74,825.4446 VIRTUAL |
1.1602 USD |
1.1464 USD |
1.2190 USD |
1.1975 USD |