Identifier on Kraken: VIRTUALUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.8331 USDC |
7,807.6939 VIRTUAL |
0.7731 USDC |
0.7681 USDC |
0.8632 USDC |
0.8632 USDC |
| 2025-10-15 |
0.7865 USDC |
43,713.9119 VIRTUAL |
0.8163 USDC |
0.7732 USDC |
0.9570 USDC |
0.7776 USDC |
| 2025-10-14 |
0.8018 USDC |
11,828.5296 VIRTUAL |
0.8488 USDC |
0.7711 USDC |
0.8488 USDC |
0.7995 USDC |
| 2025-10-13 |
0.8610 USDC |
17,902.2993 VIRTUAL |
0.7836 USDC |
0.7690 USDC |
0.9667 USDC |
0.8746 USDC |
| 2025-10-12 |
0.7889 USDC |
12,787.6228 VIRTUAL |
0.7226 USDC |
0.6978 USDC |
0.8260 USDC |
0.8119 USDC |
| 2025-10-11 |
0.7394 USDC |
9,091.1078 VIRTUAL |
0.7263 USDC |
0.6880 USDC |
0.7725 USDC |
0.6880 USDC |
| 2025-10-10 |
0.7373 USDC |
69,125.3187 VIRTUAL |
1.0552 USDC |
0.3051 USDC |
1.0755 USDC |
0.6124 USDC |
| 2025-10-09 |
0.0000 USDC |
0.0000 VIRTUAL |
1.1247 USDC |
1.1247 USDC |
1.1247 USDC |
1.1247 USDC |
| 2025-10-08 |
1.0635 USDC |
766.5506 VIRTUAL |
1.0688 USDC |
1.0590 USDC |
1.0688 USDC |
1.0590 USDC |
| 2025-10-07 |
1.1262 USDC |
8,415.7209 VIRTUAL |
1.1641 USDC |
1.0752 USDC |
1.1920 USDC |
1.0833 USDC |
| 2025-10-06 |
1.1003 USDC |
725.4913 VIRTUAL |
1.0742 USDC |
1.0742 USDC |
1.1379 USDC |
1.1379 USDC |
| 2025-10-05 |
1.1486 USDC |
631.0855 VIRTUAL |
1.1189 USDC |
1.1105 USDC |
1.1828 USDC |
1.1340 USDC |
| 2025-10-04 |
1.1054 USDC |
315.3000 VIRTUAL |
1.1467 USDC |
1.0963 USDC |
1.1467 USDC |
1.0963 USDC |
| 2025-10-03 |
1.1356 USDC |
5,356.6988 VIRTUAL |
1.1355 USDC |
1.1081 USDC |
1.1520 USDC |
1.1316 USDC |
| 2025-10-02 |
1.1349 USDC |
3,145.2428 VIRTUAL |
1.1018 USDC |
1.0846 USDC |
1.1658 USDC |
1.1599 USDC |
| 2025-10-01 |
1.0840 USDC |
34,094.2851 VIRTUAL |
1.0014 USDC |
1.0014 USDC |
1.1029 USDC |
1.0810 USDC |
| 2025-09-30 |
1.0170 USDC |
7,510.2279 VIRTUAL |
1.0422 USDC |
0.9891 USDC |
1.0422 USDC |
1.0220 USDC |
| 2025-09-29 |
1.0433 USDC |
51.1735 VIRTUAL |
1.0631 USDC |
1.0126 USDC |
1.0631 USDC |
1.0631 USDC |
| 2025-09-28 |
1.0312 USDC |
2,835.5469 VIRTUAL |
1.0143 USDC |
1.0111 USDC |
1.0632 USDC |
1.0632 USDC |
| 2025-09-27 |
1.0598 USDC |
1,786.7592 VIRTUAL |
1.1031 USDC |
1.0418 USDC |
1.1036 USDC |
1.0420 USDC |
| 2025-09-26 |
1.0410 USDC |
347.3196 VIRTUAL |
1.0528 USDC |
1.0158 USDC |
1.0599 USDC |
1.0599 USDC |
| 2025-09-25 |
1.0314 USDC |
12,682.6448 VIRTUAL |
1.0711 USDC |
0.9917 USDC |
1.1224 USDC |
1.0067 USDC |
| 2025-09-24 |
1.0977 USDC |
1,143.7878 VIRTUAL |
1.0750 USDC |
1.0750 USDC |
1.1205 USDC |
1.1204 USDC |
| 2025-09-23 |
1.1022 USDC |
2,289.7229 VIRTUAL |
1.0952 USDC |
1.0850 USDC |
1.1408 USDC |
1.1070 USDC |
| 2025-09-22 |
1.1056 USDC |
24,527.7253 VIRTUAL |
1.2116 USDC |
1.0428 USDC |
1.2218 USDC |
1.0888 USDC |
| 2025-09-21 |
1.2580 USDC |
670.0918 VIRTUAL |
1.2786 USDC |
1.2341 USDC |
1.2786 USDC |
1.2351 USDC |
| 2025-09-20 |
1.2665 USDC |
2,638.3449 VIRTUAL |
1.2618 USDC |
1.2607 USDC |
1.2903 USDC |
1.2617 USDC |
| 2025-09-19 |
1.2951 USDC |
961.1594 VIRTUAL |
1.3594 USDC |
1.2824 USDC |
1.3675 USDC |
1.2824 USDC |
| 2025-09-18 |
1.3569 USDC |
50,813.0057 VIRTUAL |
1.3462 USDC |
1.3398 USDC |
1.4057 USDC |
1.3976 USDC |
| 2025-09-17 |
1.2388 USDC |
2,210.1867 VIRTUAL |
1.2836 USDC |
1.2269 USDC |
1.2839 USDC |
1.2519 USDC |
| 2025-09-16 |
1.2296 USDC |
2,099.5157 VIRTUAL |
1.2283 USDC |
1.2275 USDC |
1.2408 USDC |
1.2408 USDC |
| 2025-09-15 |
1.2452 USDC |
1,504.6419 VIRTUAL |
1.2934 USDC |
1.2074 USDC |
1.2934 USDC |
1.2145 USDC |
| 2025-09-14 |
1.3115 USDC |
5,794.9944 VIRTUAL |
1.3929 USDC |
1.2600 USDC |
1.3929 USDC |
1.2850 USDC |
| 2025-09-13 |
1.3545 USDC |
6,527.2525 VIRTUAL |
1.3068 USDC |
1.3068 USDC |
1.4145 USDC |
1.3487 USDC |
| 2025-09-12 |
1.3020 USDC |
6,475.9112 VIRTUAL |
1.3100 USDC |
1.2624 USDC |
1.3429 USDC |
1.2845 USDC |
| 2025-09-11 |
1.2775 USDC |
5,358.7151 VIRTUAL |
1.2821 USDC |
1.2379 USDC |
1.3034 USDC |
1.2860 USDC |
| 2025-09-10 |
1.3004 USDC |
43,601.0900 VIRTUAL |
1.2664 USDC |
1.2473 USDC |
1.3526 USDC |
1.3049 USDC |
| 2025-09-09 |
1.3086 USDC |
7,002.9831 VIRTUAL |
1.2950 USDC |
1.2657 USDC |
1.3385 USDC |
1.2997 USDC |
| 2025-09-08 |
1.2576 USDC |
14,631.2030 VIRTUAL |
1.1535 USDC |
1.1535 USDC |
1.3142 USDC |
1.2637 USDC |
| 2025-09-07 |
1.1815 USDC |
12,065.0856 VIRTUAL |
1.1227 USDC |
1.1227 USDC |
1.4500 USDC |
1.1503 USDC |
| 2025-09-06 |
1.0967 USDC |
152.8324 VIRTUAL |
1.0962 USDC |
1.0962 USDC |
1.0973 USDC |
1.0973 USDC |
| 2025-09-05 |
1.0971 USDC |
3,734.8809 VIRTUAL |
1.0733 USDC |
1.0690 USDC |
1.1275 USDC |
1.0990 USDC |
| 2025-09-04 |
1.1144 USDC |
4,255.8417 VIRTUAL |
1.1298 USDC |
1.0447 USDC |
1.1362 USDC |
1.0484 USDC |
| 2025-09-03 |
1.1051 USDC |
9,265.6168 VIRTUAL |
1.0622 USDC |
1.0510 USDC |
1.1712 USDC |
1.1424 USDC |
| 2025-09-02 |
1.0306 USDC |
390.0271 VIRTUAL |
1.0243 USDC |
1.0243 USDC |
1.0396 USDC |
1.0396 USDC |
| 2025-09-01 |
1.0965 USDC |
7,735.5284 VIRTUAL |
1.1100 USDC |
1.0620 USDC |
1.1200 USDC |
1.0892 USDC |
| 2025-08-31 |
1.1606 USDC |
103.3873 VIRTUAL |
1.1900 USDC |
1.1463 USDC |
1.1900 USDC |
1.1463 USDC |
| 2025-08-30 |
1.1549 USDC |
2,900.8733 VIRTUAL |
1.1575 USDC |
1.1268 USDC |
1.1580 USDC |
1.1507 USDC |
| 2025-08-29 |
1.1549 USDC |
3,919.6452 VIRTUAL |
1.1872 USDC |
1.1086 USDC |
1.2023 USDC |
1.1086 USDC |
| 2025-08-28 |
1.1922 USDC |
2,305.8764 VIRTUAL |
1.1791 USDC |
1.1791 USDC |
1.2102 USDC |
1.2102 USDC |