Identifier on Kraken: VIRTUALUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
1.2070 USDC |
330.6665 VIRTUAL |
1.2258 USDC |
1.1785 USDC |
1.2258 USDC |
1.2185 USDC |
| 2025-08-26 |
1.1436 USDC |
898.0335 VIRTUAL |
1.1302 USDC |
1.1302 USDC |
1.1838 USDC |
1.1697 USDC |
| 2025-08-25 |
1.2235 USDC |
16,877.1692 VIRTUAL |
1.2205 USDC |
1.1947 USDC |
1.4157 USDC |
1.2124 USDC |
| 2025-08-24 |
1.2591 USDC |
3,817.2973 VIRTUAL |
1.2874 USDC |
1.1988 USDC |
1.2874 USDC |
1.2512 USDC |
| 2025-08-23 |
1.3051 USDC |
133.4373 VIRTUAL |
1.3302 USDC |
1.2810 USDC |
1.3302 USDC |
1.2810 USDC |
| 2025-08-22 |
1.1841 USDC |
54.2385 VIRTUAL |
1.1778 USDC |
1.1778 USDC |
1.2012 USDC |
1.2012 USDC |
| 2025-08-21 |
1.2501 USDC |
464.3399 VIRTUAL |
1.2678 USDC |
1.2104 USDC |
1.3119 USDC |
1.2104 USDC |
| 2025-08-20 |
1.2005 USDC |
2,628.9324 VIRTUAL |
1.1762 USDC |
1.1762 USDC |
1.3035 USDC |
1.2720 USDC |
| 2025-08-19 |
1.1975 USDC |
15,503.8973 VIRTUAL |
1.2060 USDC |
1.1589 USDC |
1.2755 USDC |
1.1589 USDC |
| 2025-08-18 |
1.2300 USDC |
3,528.2533 VIRTUAL |
1.3543 USDC |
1.2100 USDC |
1.3544 USDC |
1.2200 USDC |
| 2025-08-17 |
1.3265 USDC |
35,859.1442 VIRTUAL |
1.2145 USDC |
1.2030 USDC |
1.5529 USDC |
1.3166 USDC |
| 2025-08-16 |
1.1957 USDC |
2,580.5296 VIRTUAL |
1.2070 USDC |
1.1904 USDC |
1.2070 USDC |
1.1904 USDC |
| 2025-08-15 |
1.2282 USDC |
1,763.0101 VIRTUAL |
1.2069 USDC |
1.2066 USDC |
1.2472 USDC |
1.2355 USDC |
| 2025-08-14 |
1.2776 USDC |
95,381.8683 VIRTUAL |
1.3695 USDC |
1.1990 USDC |
1.3771 USDC |
1.2100 USDC |
| 2025-08-13 |
1.3684 USDC |
6,263.0549 VIRTUAL |
1.3494 USDC |
1.3296 USDC |
1.4050 USDC |
1.3563 USDC |
| 2025-08-12 |
1.3316 USDC |
25,244.5537 VIRTUAL |
1.3222 USDC |
1.3038 USDC |
1.3764 USDC |
1.3764 USDC |
| 2025-08-11 |
1.4278 USDC |
7,172.7615 VIRTUAL |
1.4366 USDC |
1.3573 USDC |
1.4893 USDC |
1.3738 USDC |
| 2025-08-10 |
1.4324 USDC |
59,363.9489 VIRTUAL |
1.4448 USDC |
1.3543 USDC |
1.4808 USDC |
1.4350 USDC |
| 2025-08-09 |
1.4311 USDC |
3,108.9911 VIRTUAL |
1.3769 USDC |
1.3769 USDC |
1.4552 USDC |
1.4346 USDC |
| 2025-08-08 |
1.3495 USDC |
953.4508 VIRTUAL |
1.3399 USDC |
1.3213 USDC |
1.3755 USDC |
1.3755 USDC |
| 2025-08-07 |
1.3049 USDC |
7,696.4073 VIRTUAL |
1.2295 USDC |
1.2295 USDC |
1.3884 USDC |
1.3310 USDC |
| 2025-08-06 |
1.2184 USDC |
1,486.2845 VIRTUAL |
1.1903 USDC |
1.1903 USDC |
1.2400 USDC |
1.2295 USDC |
| 2025-08-05 |
1.2197 USDC |
6,147.3161 VIRTUAL |
1.2399 USDC |
1.1754 USDC |
1.2678 USDC |
1.1828 USDC |
| 2025-08-04 |
1.2289 USDC |
2,319.3522 VIRTUAL |
1.2334 USDC |
1.2061 USDC |
1.2688 USDC |
1.2688 USDC |
| 2025-08-03 |
1.2252 USDC |
10,482.8484 VIRTUAL |
1.1836 USDC |
1.1836 USDC |
1.2537 USDC |
1.2245 USDC |
| 2025-08-02 |
1.1940 USDC |
22,488.3470 VIRTUAL |
1.2118 USDC |
1.1400 USDC |
1.2287 USDC |
1.1400 USDC |
| 2025-08-01 |
1.2263 USDC |
9,354.4895 VIRTUAL |
1.2385 USDC |
1.1966 USDC |
1.2569 USDC |
1.2117 USDC |
| 2025-07-31 |
1.3379 USDC |
978.4654 VIRTUAL |
1.3685 USDC |
1.3342 USDC |
1.3685 USDC |
1.3579 USDC |
| 2025-07-30 |
1.3449 USDC |
5,380.7678 VIRTUAL |
1.3633 USDC |
1.2800 USDC |
1.3685 USDC |
1.3416 USDC |
| 2025-07-29 |
1.3999 USDC |
14,051.6559 VIRTUAL |
1.4552 USDC |
1.3369 USDC |
1.4907 USDC |
1.3467 USDC |
| 2025-07-28 |
1.4820 USDC |
43,513.0555 VIRTUAL |
1.5894 USDC |
1.4401 USDC |
1.6211 USDC |
1.4500 USDC |
| 2025-07-27 |
1.5889 USDC |
3,119.3958 VIRTUAL |
1.5593 USDC |
1.5593 USDC |
1.6149 USDC |
1.5907 USDC |
| 2025-07-26 |
1.5851 USDC |
3,952.4648 VIRTUAL |
1.5701 USDC |
1.5662 USDC |
1.5972 USDC |
1.5662 USDC |
| 2025-07-25 |
1.5057 USDC |
24,273.6279 VIRTUAL |
1.5313 USDC |
1.4788 USDC |
1.5740 USDC |
1.5623 USDC |
| 2025-07-24 |
1.5685 USDC |
19,376.6161 VIRTUAL |
1.7372 USDC |
1.4839 USDC |
1.7372 USDC |
1.5750 USDC |
| 2025-07-23 |
1.8023 USDC |
30,233.7065 VIRTUAL |
1.9312 USDC |
1.6581 USDC |
1.9316 USDC |
1.6800 USDC |
| 2025-07-22 |
1.8890 USDC |
19,586.2540 VIRTUAL |
1.9203 USDC |
1.7848 USDC |
1.9595 USDC |
1.8513 USDC |
| 2025-07-21 |
1.9220 USDC |
43,313.0489 VIRTUAL |
1.8506 USDC |
1.7676 USDC |
1.9876 USDC |
1.8359 USDC |
| 2025-07-20 |
1.8344 USDC |
8,094.6044 VIRTUAL |
1.7891 USDC |
1.7658 USDC |
1.8869 USDC |
1.7806 USDC |
| 2025-07-19 |
1.7572 USDC |
3,369.9141 VIRTUAL |
1.7128 USDC |
1.6791 USDC |
1.7982 USDC |
1.7528 USDC |