Identifier on Kraken: VIRTUALUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
1.8709 USDC |
20,078.0650 VIRTUAL |
1.7983 USDC |
1.7900 USDC |
1.9305 USDC |
1.8916 USDC |
| 2025-07-17 |
1.8461 USDC |
15,689.8068 VIRTUAL |
1.8348 USDC |
1.7083 USDC |
1.9233 USDC |
1.8315 USDC |
| 2025-07-16 |
1.7521 USDC |
15,395.5492 VIRTUAL |
1.6622 USDC |
1.6285 USDC |
1.8575 USDC |
1.7799 USDC |
| 2025-07-15 |
1.6400 USDC |
989.3675 VIRTUAL |
1.6368 USDC |
1.6367 USDC |
1.6552 USDC |
1.6552 USDC |
| 2025-07-14 |
1.7716 USDC |
6,295.3417 VIRTUAL |
1.7009 USDC |
1.6972 USDC |
1.8376 USDC |
1.7655 USDC |
| 2025-07-13 |
1.7222 USDC |
9,203.2065 VIRTUAL |
1.7098 USDC |
1.6881 USDC |
1.7916 USDC |
1.6899 USDC |
| 2025-07-12 |
1.7146 USDC |
10,342.2664 VIRTUAL |
1.7262 USDC |
1.6400 USDC |
1.7807 USDC |
1.7337 USDC |
| 2025-07-11 |
1.8263 USDC |
16,889.0249 VIRTUAL |
1.7542 USDC |
1.7047 USDC |
1.9475 USDC |
1.7639 USDC |
| 2025-07-10 |
1.7504 USDC |
22,479.8769 VIRTUAL |
1.5756 USDC |
1.5398 USDC |
2.0580 USDC |
1.8013 USDC |
| 2025-07-09 |
1.5322 USDC |
6,862.6208 VIRTUAL |
1.4550 USDC |
1.4550 USDC |
1.6238 USDC |
1.5810 USDC |
| 2025-07-08 |
1.4696 USDC |
283.6677 VIRTUAL |
1.4696 USDC |
1.4696 USDC |
1.4696 USDC |
1.4696 USDC |
| 2025-07-07 |
1.5322 USDC |
2,336.5184 VIRTUAL |
1.5679 USDC |
1.4846 USDC |
1.5789 USDC |
1.4846 USDC |
| 2025-07-06 |
1.5607 USDC |
1,006.8228 VIRTUAL |
1.5608 USDC |
1.5204 USDC |
1.5608 USDC |
1.5204 USDC |
| 2025-07-05 |
1.5673 USDC |
1,001.8569 VIRTUAL |
1.6175 USDC |
1.5391 USDC |
1.6175 USDC |
1.5391 USDC |
| 2025-07-04 |
1.5530 USDC |
1,801.1118 VIRTUAL |
1.6411 USDC |
1.5218 USDC |
1.6411 USDC |
1.5218 USDC |
| 2025-07-03 |
1.6923 USDC |
2,830.6368 VIRTUAL |
1.6472 USDC |
1.6275 USDC |
1.7253 USDC |
1.6282 USDC |
| 2025-07-02 |
1.5353 USDC |
4,239.5132 VIRTUAL |
1.4154 USDC |
1.4115 USDC |
1.6426 USDC |
1.6291 USDC |
| 2025-07-01 |
1.4557 USDC |
5,908.2748 VIRTUAL |
1.4761 USDC |
1.4153 USDC |
1.4761 USDC |
1.4213 USDC |
| 2025-06-30 |
1.5389 USDC |
5,215.4767 VIRTUAL |
1.6314 USDC |
1.4763 USDC |
1.6675 USDC |
1.4839 USDC |
| 2025-06-29 |
1.5175 USDC |
20,715.9185 VIRTUAL |
1.5060 USDC |
1.3588 USDC |
1.6660 USDC |
1.5780 USDC |
| 2025-06-28 |
1.4848 USDC |
1,484.5085 VIRTUAL |
1.4527 USDC |
1.4210 USDC |
1.5131 USDC |
1.4728 USDC |
| 2025-06-27 |
1.5808 USDC |
3,451.5367 VIRTUAL |
1.5095 USDC |
1.4134 USDC |
1.7588 USDC |
1.4134 USDC |
| 2025-06-26 |
1.4921 USDC |
10,101.9606 VIRTUAL |
1.4764 USDC |
1.3952 USDC |
1.6844 USDC |
1.4428 USDC |
| 2025-06-25 |
1.4634 USDC |
13,840.9466 VIRTUAL |
1.6434 USDC |
1.4025 USDC |
1.6435 USDC |
1.4761 USDC |
| 2025-06-24 |
1.6825 USDC |
16,439.2113 VIRTUAL |
1.7596 USDC |
1.6344 USDC |
1.8439 USDC |
1.7437 USDC |
| 2025-06-23 |
1.4243 USDC |
1,119.6550 VIRTUAL |
1.4217 USDC |
1.3681 USDC |
1.4399 USDC |
1.3681 USDC |
| 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 |