Identifier on Kraken: VIRTUALUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-22 |
1.4003 USDC |
1,236.2910 VIRTUAL |
1.4000 USDC |
1.3643 USDC |
1.4624 USDC |
1.3827 USDC |
| 2025-06-21 |
1.4716 USDC |
10,432.5116 VIRTUAL |
1.5650 USDC |
1.3554 USDC |
1.6435 USDC |
1.3800 USDC |
| 2025-06-20 |
1.7375 USDC |
1,207.9729 VIRTUAL |
1.7223 USDC |
1.6435 USDC |
1.7813 USDC |
1.6435 USDC |
| 2025-06-19 |
1.7310 USDC |
11,244.8073 VIRTUAL |
1.7057 USDC |
1.6435 USDC |
1.7802 USDC |
1.6883 USDC |
| 2025-06-18 |
1.6879 USDC |
330.9198 VIRTUAL |
1.6879 USDC |
1.6879 USDC |
1.6890 USDC |
1.6890 USDC |
| 2025-06-17 |
1.8216 USDC |
1,195.8337 VIRTUAL |
1.7939 USDC |
1.7814 USDC |
1.8798 USDC |
1.7938 USDC |
| 2025-06-16 |
1.8837 USDC |
3,194.3579 VIRTUAL |
1.8622 USDC |
1.8521 USDC |
1.9777 USDC |
1.9777 USDC |
| 2025-06-15 |
1.8325 USDC |
225.2099 VIRTUAL |
1.8439 USDC |
1.7938 USDC |
1.8440 USDC |
1.8440 USDC |
| 2025-06-14 |
1.7889 USDC |
11,993.6932 VIRTUAL |
1.9100 USDC |
1.7663 USDC |
1.9308 USDC |
1.7968 USDC |
| 2025-06-13 |
1.8362 USDC |
7,355.3638 VIRTUAL |
1.8417 USDC |
1.7083 USDC |
1.8900 USDC |
1.8200 USDC |
| 2025-06-12 |
2.0526 USDC |
47,335.9077 VIRTUAL |
2.0520 USDC |
1.9377 USDC |
2.1497 USDC |
2.0067 USDC |
| 2025-06-11 |
2.1450 USDC |
97,488.9242 VIRTUAL |
2.0810 USDC |
2.0550 USDC |
2.3221 USDC |
2.1423 USDC |
| 2025-06-10 |
1.9624 USDC |
37,978.9980 VIRTUAL |
2.0298 USDC |
1.9012 USDC |
2.0692 USDC |
1.9818 USDC |
| 2025-06-09 |
1.8713 USDC |
11,857.9343 VIRTUAL |
1.8297 USDC |
1.7708 USDC |
1.9269 USDC |
1.8659 USDC |
| 2025-06-08 |
1.7850 USDC |
3,437.1400 VIRTUAL |
1.7939 USDC |
1.7229 USDC |
1.8920 USDC |
1.8918 USDC |
| 2025-06-07 |
1.8590 USDC |
48,810.4830 VIRTUAL |
1.9026 USDC |
1.7713 USDC |
1.9333 USDC |
1.8797 USDC |
| 2025-06-06 |
1.7682 USDC |
7,565.1386 VIRTUAL |
1.6883 USDC |
1.6798 USDC |
1.9161 USDC |
1.8660 USDC |
| 2025-06-05 |
1.7875 USDC |
4,398.4344 VIRTUAL |
1.7833 USDC |
1.7229 USDC |
1.8603 USDC |
1.7893 USDC |
| 2025-06-04 |
1.9656 USDC |
2,502.7936 VIRTUAL |
1.9119 USDC |
1.8489 USDC |
2.0150 USDC |
1.8489 USDC |
| 2025-06-03 |
2.0508 USDC |
16,054.3324 VIRTUAL |
2.0021 USDC |
1.9242 USDC |
2.5080 USDC |
2.0078 USDC |
| 2025-06-02 |
1.9720 USDC |
5,268.0219 VIRTUAL |
2.0702 USDC |
1.9187 USDC |
2.0702 USDC |
1.9187 USDC |
| 2025-06-01 |
1.9917 USDC |
1,270.5532 VIRTUAL |
2.0044 USDC |
1.8996 USDC |
2.1636 USDC |
2.0083 USDC |
| 2025-05-31 |
2.0774 USDC |
6,791.6738 VIRTUAL |
1.9300 USDC |
1.8387 USDC |
2.7677 USDC |
2.1476 USDC |
| 2025-05-30 |
2.1469 USDC |
3,920.6181 VIRTUAL |
2.1806 USDC |
2.0817 USDC |
2.3183 USDC |
2.0817 USDC |
| 2025-05-29 |
2.3269 USDC |
2,106.6075 VIRTUAL |
2.4132 USDC |
2.2091 USDC |
2.4589 USDC |
2.2771 USDC |
| 2025-05-28 |
2.4591 USDC |
2,066.7080 VIRTUAL |
2.4655 USDC |
2.3154 USDC |
2.5397 USDC |
2.3154 USDC |
| 2025-05-27 |
2.4274 USDC |
29,087.2724 VIRTUAL |
2.1499 USDC |
2.0525 USDC |
2.8228 USDC |
2.4938 USDC |
| 2025-05-26 |
2.1932 USDC |
10,433.6036 VIRTUAL |
2.0692 USDC |
2.0692 USDC |
2.3141 USDC |
2.1035 USDC |
| 2025-05-25 |
1.9338 USDC |
4,258.1920 VIRTUAL |
2.0058 USDC |
1.8391 USDC |
2.0187 USDC |
1.9158 USDC |
| 2025-05-24 |
2.0228 USDC |
2,170.2907 VIRTUAL |
1.9534 USDC |
1.9396 USDC |
2.0513 USDC |
2.0284 USDC |
| 2025-05-23 |
2.0778 USDC |
29,437.2436 VIRTUAL |
2.0692 USDC |
1.9421 USDC |
2.4800 USDC |
1.9996 USDC |
| 2025-05-22 |
2.0362 USDC |
1,158.4029 VIRTUAL |
2.0692 USDC |
1.9636 USDC |
2.1501 USDC |
2.0488 USDC |
| 2025-05-21 |
1.9772 USDC |
4,656.0704 VIRTUAL |
1.9225 USDC |
1.9002 USDC |
2.1094 USDC |
2.1094 USDC |
| 2025-05-20 |
1.9569 USDC |
4,598.6637 VIRTUAL |
1.9912 USDC |
1.9002 USDC |
2.0409 USDC |
1.9463 USDC |
| 2025-05-19 |
1.9023 USDC |
1,418.5165 VIRTUAL |
2.0415 USDC |
1.7613 USDC |
2.0602 USDC |
1.9841 USDC |
| 2025-05-18 |
1.8804 USDC |
2,655.3220 VIRTUAL |
1.7228 USDC |
1.7209 USDC |
1.9324 USDC |
1.9324 USDC |
| 2025-05-17 |
1.7396 USDC |
2,372.4903 VIRTUAL |
1.7665 USDC |
1.6785 USDC |
1.7841 USDC |
1.6785 USDC |
| 2025-05-16 |
1.8916 USDC |
27,305.1909 VIRTUAL |
1.8386 USDC |
1.8286 USDC |
2.0044 USDC |
1.8630 USDC |
| 2025-05-15 |
1.8888 USDC |
14,269.1473 VIRTUAL |
2.0064 USDC |
1.7893 USDC |
2.0064 USDC |
1.7893 USDC |
| 2025-05-14 |
1.9657 USDC |
19,801.7509 VIRTUAL |
2.0257 USDC |
1.9300 USDC |
2.0555 USDC |
1.9588 USDC |
| 2025-05-13 |
2.0089 USDC |
13,174.1524 VIRTUAL |
1.9836 USDC |
1.8694 USDC |
2.1275 USDC |
2.0770 USDC |
| 2025-05-12 |
2.0648 USDC |
68,051.9642 VIRTUAL |
1.9836 USDC |
1.8397 USDC |
2.2551 USDC |
1.9548 USDC |
| 2025-05-11 |
1.9270 USDC |
24,648.1892 VIRTUAL |
2.0124 USDC |
1.8495 USDC |
2.0411 USDC |
1.9450 USDC |
| 2025-05-10 |
1.9979 USDC |
13,395.2782 VIRTUAL |
1.9483 USDC |
1.9003 USDC |
2.1405 USDC |
2.0129 USDC |
| 2025-05-09 |
1.9914 USDC |
81,602.8190 VIRTUAL |
1.9615 USDC |
1.8469 USDC |
2.1620 USDC |
1.9671 USDC |
| 2025-05-08 |
1.6634 USDC |
41,250.7096 VIRTUAL |
1.3729 USDC |
1.3729 USDC |
1.8583 USDC |
1.7322 USDC |
| 2025-05-07 |
1.4691 USDC |
3,219.9260 VIRTUAL |
1.5714 USDC |
1.3005 USDC |
1.5714 USDC |
1.3124 USDC |
| 2025-05-06 |
1.4465 USDC |
48,555.1630 VIRTUAL |
1.6146 USDC |
1.3597 USDC |
1.6146 USDC |
1.3967 USDC |
| 2025-05-05 |
1.7152 USDC |
4,138.9470 VIRTUAL |
1.6000 USDC |
1.6000 USDC |
1.8941 USDC |
1.6333 USDC |
| 2025-05-04 |
1.5942 USDC |
14,124.5744 VIRTUAL |
1.6410 USDC |
1.5588 USDC |
1.7864 USDC |
1.6103 USDC |