Identifier on Kraken: VIRTUALUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
1.4836 USD |
71,102.3243 VIRTUAL |
1.4984 USD |
1.4728 USD |
1.5202 USD |
1.4749 USD |
| 2025-07-07 |
1.5485 USD |
168,990.0041 VIRTUAL |
1.5544 USD |
1.4936 USD |
1.6013 USD |
1.5047 USD |
| 2025-07-06 |
1.5542 USD |
238,405.1481 VIRTUAL |
1.5418 USD |
1.5169 USD |
1.6026 USD |
1.5539 USD |
| 2025-07-05 |
1.5711 USD |
281,619.6948 VIRTUAL |
1.5507 USD |
1.5183 USD |
1.6280 USD |
1.5355 USD |
| 2025-07-04 |
1.5873 USD |
283,515.1064 VIRTUAL |
1.6627 USD |
1.5154 USD |
1.6690 USD |
1.5379 USD |
| 2025-07-03 |
1.6482 USD |
462,163.6281 VIRTUAL |
1.6096 USD |
1.5927 USD |
1.7145 USD |
1.6506 USD |
| 2025-07-02 |
1.5547 USD |
369,189.0293 VIRTUAL |
1.4312 USD |
1.4071 USD |
1.6499 USD |
1.6165 USD |
| 2025-07-01 |
1.4647 USD |
72,244.6466 VIRTUAL |
1.5113 USD |
1.4413 USD |
1.5159 USD |
1.4555 USD |
| 2025-06-30 |
1.5499 USD |
598,133.7343 VIRTUAL |
1.6250 USD |
1.4830 USD |
1.6347 USD |
1.4983 USD |
| 2025-06-29 |
1.5370 USD |
176,157.3800 VIRTUAL |
1.5210 USD |
1.4710 USD |
1.6086 USD |
1.5421 USD |
| 2025-06-28 |
1.5005 USD |
152,882.3447 VIRTUAL |
1.4606 USD |
1.4405 USD |
1.5466 USD |
1.5265 USD |
| 2025-06-27 |
1.4506 USD |
220,525.3210 VIRTUAL |
1.4476 USD |
1.4138 USD |
1.5061 USD |
1.4285 USD |
| 2025-06-26 |
1.4553 USD |
222,450.3071 VIRTUAL |
1.4381 USD |
1.3875 USD |
1.5802 USD |
1.3943 USD |
| 2025-06-25 |
1.5275 USD |
302,839.7298 VIRTUAL |
1.5944 USD |
1.4537 USD |
1.6474 USD |
1.4754 USD |
| 2025-06-24 |
1.6880 USD |
412,993.1405 VIRTUAL |
1.6960 USD |
1.6123 USD |
1.7520 USD |
1.6546 USD |
| 2025-06-23 |
1.4375 USD |
934,632.1146 VIRTUAL |
1.3710 USD |
1.3337 USD |
1.6461 USD |
1.6260 USD |
| 2025-06-22 |
1.3594 USD |
692,687.4794 VIRTUAL |
1.4132 USD |
1.2628 USD |
1.4509 USD |
1.3000 USD |
| 2025-06-21 |
1.4671 USD |
521,388.9967 VIRTUAL |
1.5438 USD |
1.3471 USD |
1.5761 USD |
1.3989 USD |
| 2025-06-20 |
1.7124 USD |
128,802.3414 VIRTUAL |
1.6763 USD |
1.6358 USD |
1.7694 USD |
1.7368 USD |
| 2025-06-19 |
1.6927 USD |
326,769.5836 VIRTUAL |
1.7004 USD |
1.6424 USD |
1.7370 USD |
1.6734 USD |
| 2025-06-18 |
1.6632 USD |
291,893.6665 VIRTUAL |
1.7145 USD |
1.5700 USD |
1.7200 USD |
1.6387 USD |
| 2025-06-17 |
1.8290 USD |
149,011.8451 VIRTUAL |
1.8230 USD |
1.7826 USD |
1.8914 USD |
1.8069 USD |
| 2025-06-16 |
1.9109 USD |
234,067.0138 VIRTUAL |
1.8322 USD |
1.7916 USD |
1.9697 USD |
1.8934 USD |
| 2025-06-15 |
1.8090 USD |
87,601.1946 VIRTUAL |
1.8103 USD |
1.7787 USD |
1.8441 USD |
1.8284 USD |
| 2025-06-14 |
1.8719 USD |
115,856.8958 VIRTUAL |
1.9085 USD |
1.8200 USD |
1.9343 USD |
1.8277 USD |
| 2025-06-13 |
1.7919 USD |
308,151.9581 VIRTUAL |
1.8599 USD |
1.7111 USD |
1.8599 USD |
1.8060 USD |
| 2025-06-12 |
2.0655 USD |
409,338.7038 VIRTUAL |
2.1084 USD |
1.9812 USD |
2.1473 USD |
1.9854 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 |