Identifier on Kraken: VIRTUALUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-03 |
1.7132 USDC |
15,613.8643 VIRTUAL |
1.7005 USDC |
1.5746 USDC |
1.8963 USDC |
1.8677 USDC |
| 2025-05-02 |
1.7224 USDC |
10,121.2519 VIRTUAL |
1.6509 USDC |
1.6499 USDC |
2.0091 USDC |
2.0091 USDC |
| 2025-05-01 |
1.7205 USDC |
17,773.1337 VIRTUAL |
1.5499 USDC |
1.5499 USDC |
1.9006 USDC |
1.7240 USDC |
| 2025-04-30 |
1.2808 USDC |
20,347.7579 VIRTUAL |
1.3338 USDC |
1.1268 USDC |
1.5055 USDC |
1.3799 USDC |
| 2025-04-29 |
1.4635 USDC |
1,380.9877 VIRTUAL |
1.5210 USDC |
1.3984 USDC |
1.5290 USDC |
1.5158 USDC |
| 2025-04-28 |
1.3351 USDC |
20,918.3655 VIRTUAL |
1.1007 USDC |
1.0688 USDC |
1.6702 USDC |
1.5210 USDC |
| 2025-04-27 |
1.1067 USDC |
2,094.1069 VIRTUAL |
1.1608 USDC |
1.0297 USDC |
1.1643 USDC |
1.1643 USDC |
| 2025-04-26 |
1.0770 USDC |
21,403.9158 VIRTUAL |
0.9950 USDC |
0.9950 USDC |
1.2134 USDC |
1.1540 USDC |
| 2025-04-25 |
0.9603 USDC |
8,884.0265 VIRTUAL |
0.7797 USDC |
0.7797 USDC |
1.0603 USDC |
0.9232 USDC |
| 2025-04-24 |
0.7083 USDC |
503.2169 VIRTUAL |
0.7413 USDC |
0.6681 USDC |
0.7413 USDC |
0.7100 USDC |
| 2025-04-23 |
0.8100 USDC |
2,653.4604 VIRTUAL |
0.7755 USDC |
0.7755 USDC |
0.8558 USDC |
0.7797 USDC |
| 2025-04-22 |
0.5945 USDC |
2,965.0301 VIRTUAL |
0.5863 USDC |
0.5858 USDC |
0.6035 USDC |
0.5997 USDC |
| 2025-04-21 |
0.0000 USDC |
0.0000 VIRTUAL |
0.5895 USDC |
0.5895 USDC |
0.5895 USDC |
0.5895 USDC |
| 2025-04-20 |
0.5855 USDC |
998.7754 VIRTUAL |
0.5659 USDC |
0.5659 USDC |
0.5895 USDC |
0.5895 USDC |
| 2025-04-19 |
0.0000 USDC |
0.0000 VIRTUAL |
0.6035 USDC |
0.6035 USDC |
0.6035 USDC |
0.6035 USDC |
| 2025-04-18 |
0.5692 USDC |
3,598.9824 VIRTUAL |
0.5636 USDC |
0.5635 USDC |
0.5818 USDC |
0.5818 USDC |
| 2025-04-17 |
0.5436 USDC |
2,624.2804 VIRTUAL |
0.5321 USDC |
0.5308 USDC |
0.5563 USDC |
0.5563 USDC |
| 2025-04-16 |
0.5327 USDC |
16,562.2061 VIRTUAL |
0.5531 USDC |
0.5320 USDC |
0.5531 USDC |
0.5320 USDC |
| 2025-04-15 |
0.6301 USDC |
388.5840 VIRTUAL |
0.6326 USDC |
0.6285 USDC |
0.6326 USDC |
0.6285 USDC |
| 2025-04-14 |
0.0000 USDC |
0.0000 VIRTUAL |
0.5777 USDC |
0.5777 USDC |
0.5777 USDC |
0.5777 USDC |
| 2025-04-13 |
0.5839 USDC |
2,364.0923 VIRTUAL |
0.6150 USDC |
0.5823 USDC |
0.6150 USDC |
0.5823 USDC |
| 2025-04-12 |
0.5657 USDC |
1,729.2707 VIRTUAL |
0.5780 USDC |
0.5532 USDC |
0.5780 USDC |
0.5532 USDC |
| 2025-04-11 |
0.5227 USDC |
9,200.6047 VIRTUAL |
0.4955 USDC |
0.4734 USDC |
0.5755 USDC |
0.4734 USDC |
| 2025-04-10 |
0.4777 USDC |
1,721.1410 VIRTUAL |
0.4778 USDC |
0.4349 USDC |
0.4778 USDC |
0.4349 USDC |
| 2025-04-09 |
0.4436 USDC |
7,116.5751 VIRTUAL |
0.4315 USDC |
0.4226 USDC |
0.5035 USDC |
0.5035 USDC |
| 2025-04-08 |
0.4611 USDC |
3,611.1909 VIRTUAL |
0.4851 USDC |
0.4510 USDC |
0.4851 USDC |
0.4510 USDC |
| 2025-04-07 |
0.4395 USDC |
6,385.2834 VIRTUAL |
0.4752 USDC |
0.4000 USDC |
0.4801 USDC |
0.4801 USDC |
| 2025-04-06 |
0.5220 USDC |
189.6123 VIRTUAL |
0.5107 USDC |
0.4911 USDC |
0.5380 USDC |
0.5380 USDC |
| 2025-04-05 |
0.5461 USDC |
179.4797 VIRTUAL |
0.5510 USDC |
0.5123 USDC |
0.5639 USDC |
0.5476 USDC |
| 2025-04-04 |
0.5615 USDC |
441.4056 VIRTUAL |
0.5780 USDC |
0.5512 USDC |
0.5780 USDC |
0.5512 USDC |
| 2025-04-03 |
0.5731 USDC |
2,141.0366 VIRTUAL |
0.5826 USDC |
0.5517 USDC |
0.5921 USDC |
0.5735 USDC |
| 2025-04-02 |
0.5864 USDC |
13,904.4694 VIRTUAL |
0.5747 USDC |
0.5400 USDC |
0.6958 USDC |
0.5809 USDC |
| 2025-04-01 |
0.5871 USDC |
1,548.9639 VIRTUAL |
0.5746 USDC |
0.5746 USDC |
0.6100 USDC |
0.6037 USDC |
| 2025-03-31 |
0.5760 USDC |
1,613.7045 VIRTUAL |
0.5906 USDC |
0.5450 USDC |
0.6061 USDC |
0.6016 USDC |