Identifier on Kraken: VIRTUALUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.8698 USDT |
12,032.4068 VIRTUAL |
0.9318 USDT |
0.8600 USDT |
0.9318 USDT |
0.8600 USDT |
| 2025-12-04 |
0.9417 USDT |
347.4702 VIRTUAL |
0.9447 USDT |
0.9359 USDT |
0.9448 USDT |
0.9360 USDT |
| 2025-12-03 |
0.9568 USDT |
8,468.6109 VIRTUAL |
0.9830 USDT |
0.9459 USDT |
0.9969 USDT |
0.9887 USDT |
| 2025-12-02 |
0.8812 USDT |
3,402.2571 VIRTUAL |
0.8356 USDT |
0.8273 USDT |
0.9348 USDT |
0.9112 USDT |
| 2025-12-01 |
0.8409 USDT |
20,503.9112 VIRTUAL |
0.8879 USDT |
0.8084 USDT |
0.8879 USDT |
0.8165 USDT |
| 2025-11-30 |
0.9260 USDT |
710.9021 VIRTUAL |
0.9220 USDT |
0.9220 USDT |
0.9457 USDT |
0.9358 USDT |
| 2025-11-29 |
0.9311 USDT |
3,146.2598 VIRTUAL |
0.9301 USDT |
0.9291 USDT |
0.9374 USDT |
0.9374 USDT |
| 2025-11-28 |
0.9812 USDT |
19,110.5123 VIRTUAL |
0.9966 USDT |
0.9405 USDT |
0.9980 USDT |
0.9405 USDT |
| 2025-11-27 |
0.9763 USDT |
24,671.3886 VIRTUAL |
1.0151 USDT |
0.9714 USDT |
1.0253 USDT |
1.0081 USDT |
| 2025-11-26 |
0.9124 USDT |
189.7710 VIRTUAL |
0.9158 USDT |
0.8847 USDT |
0.9158 USDT |
0.9022 USDT |
| 2025-11-25 |
0.9322 USDT |
1,676.9652 VIRTUAL |
0.9306 USDT |
0.9279 USDT |
0.9422 USDT |
0.9279 USDT |
| 2025-11-24 |
0.8778 USDT |
2,994.8194 VIRTUAL |
0.8742 USDT |
0.8712 USDT |
0.9073 USDT |
0.8908 USDT |
| 2025-11-23 |
0.9129 USDT |
6,927.6180 VIRTUAL |
0.8993 USDT |
0.8955 USDT |
0.9393 USDT |
0.8955 USDT |
| 2025-11-22 |
0.9130 USDT |
677.0967 VIRTUAL |
0.9133 USDT |
0.9125 USDT |
0.9133 USDT |
0.9125 USDT |
| 2025-11-21 |
0.9544 USDT |
6,458.4088 VIRTUAL |
1.0004 USDT |
0.9085 USDT |
1.0004 USDT |
0.9257 USDT |
| 2025-11-20 |
1.1153 USDT |
7,898.6145 VIRTUAL |
1.1299 USDT |
1.0375 USDT |
1.1540 USDT |
1.0375 USDT |
| 2025-11-19 |
1.0815 USDT |
30,301.2542 VIRTUAL |
1.1276 USDT |
1.0241 USDT |
1.1276 USDT |
1.1207 USDT |
| 2025-11-18 |
1.0915 USDT |
8,110.5212 VIRTUAL |
1.0605 USDT |
1.0356 USDT |
1.1306 USDT |
1.1277 USDT |
| 2025-11-17 |
1.1044 USDT |
10,319.1694 VIRTUAL |
1.1456 USDT |
1.0527 USDT |
1.1466 USDT |
1.0654 USDT |
| 2025-11-16 |
1.1099 USDT |
7,972.9536 VIRTUAL |
1.1272 USDT |
1.0668 USDT |
1.1393 USDT |
1.0668 USDT |
| 2025-11-15 |
1.1754 USDT |
2,750.7030 VIRTUAL |
1.1985 USDT |
1.1730 USDT |
1.1985 USDT |
1.1731 USDT |
| 2025-11-14 |
1.2072 USDT |
49,908.4566 VIRTUAL |
1.2415 USDT |
1.1589 USDT |
1.2460 USDT |
1.2364 USDT |
| 2025-11-13 |
1.3051 USDT |
6,588.9813 VIRTUAL |
1.2558 USDT |
1.2558 USDT |
1.3295 USDT |
1.2991 USDT |
| 2025-11-12 |
1.3230 USDT |
5.2561 VIRTUAL |
1.3230 USDT |
1.3230 USDT |
1.3230 USDT |
1.3230 USDT |
| 2025-11-11 |
1.4161 USDT |
773.0239 VIRTUAL |
1.4487 USDT |
1.3970 USDT |
1.4699 USDT |
1.4016 USDT |
| 2025-11-10 |
1.5491 USDT |
15,705.2603 VIRTUAL |
1.4487 USDT |
1.4487 USDT |
1.6331 USDT |
1.5023 USDT |
| 2025-11-09 |
1.3396 USDT |
26,343.4354 VIRTUAL |
1.3595 USDT |
1.2874 USDT |
1.3642 USDT |
1.3480 USDT |
| 2025-11-08 |
1.5476 USDT |
12,051.9915 VIRTUAL |
1.5235 USDT |
1.4578 USDT |
1.6186 USDT |
1.4752 USDT |
| 2025-11-07 |
1.1956 USDT |
109.0000 VIRTUAL |
1.1956 USDT |
1.1956 USDT |
1.1956 USDT |
1.1956 USDT |
| 2025-11-06 |
1.3578 USDT |
509.6222 VIRTUAL |
1.3912 USDT |
1.3191 USDT |
1.4201 USDT |
1.3191 USDT |
| 2025-11-05 |
1.2906 USDT |
18,500.0819 VIRTUAL |
1.3786 USDT |
1.2758 USDT |
1.3786 USDT |
1.2810 USDT |
| 2025-11-04 |
1.4212 USDT |
699.7681 VIRTUAL |
1.4691 USDT |
1.4055 USDT |
1.4691 USDT |
1.4098 USDT |
| 2025-11-03 |
1.5649 USDT |
33,259.5690 VIRTUAL |
1.6506 USDT |
1.4356 USDT |
1.6536 USDT |
1.4458 USDT |
| 2025-11-02 |
1.7479 USDT |
3,194.1971 VIRTUAL |
1.8109 USDT |
1.6289 USDT |
1.8492 USDT |
1.6289 USDT |
| 2025-11-01 |
1.6820 USDT |
27,433.0378 VIRTUAL |
1.3541 USDT |
1.3472 USDT |
1.8772 USDT |
1.8492 USDT |
| 2025-10-31 |
1.3558 USDT |
10,529.5332 VIRTUAL |
1.2528 USDT |
1.2528 USDT |
1.4558 USDT |
1.3912 USDT |
| 2025-10-30 |
1.3568 USDT |
22,593.0126 VIRTUAL |
1.5235 USDT |
1.2079 USDT |
1.5514 USDT |
1.2079 USDT |
| 2025-10-29 |
1.5130 USDT |
12,748.2536 VIRTUAL |
1.4887 USDT |
1.4356 USDT |
1.5374 USDT |
1.4619 USDT |
| 2025-10-28 |
1.4857 USDT |
32,653.0381 VIRTUAL |
1.4272 USDT |
1.3717 USDT |
1.6592 USDT |
1.4849 USDT |
| 2025-10-27 |
1.5499 USDT |
9,783.6123 VIRTUAL |
1.5450 USDT |
1.4942 USDT |
1.6374 USDT |
1.6001 USDT |
| 2025-10-26 |
1.2344 USDT |
9,776.1133 VIRTUAL |
1.3026 USDT |
1.1861 USDT |
1.3184 USDT |
1.2019 USDT |
| 2025-10-25 |
1.1016 USDT |
4,902.2340 VIRTUAL |
1.0055 USDT |
0.9925 USDT |
1.2179 USDT |
1.1705 USDT |
| 2025-10-24 |
0.8959 USDT |
9,412.8572 VIRTUAL |
0.8589 USDT |
0.8555 USDT |
0.9153 USDT |
0.8876 USDT |
| 2025-10-23 |
0.7634 USDT |
746.6814 VIRTUAL |
0.7634 USDT |
0.7634 USDT |
0.7634 USDT |
0.7634 USDT |
| 2025-10-22 |
0.7634 USDT |
187.8370 VIRTUAL |
0.7637 USDT |
0.7634 USDT |
0.7637 USDT |
0.7634 USDT |
| 2025-10-21 |
0.0000 USDT |
0.0000 VIRTUAL |
0.7974 USDT |
0.7974 USDT |
0.7974 USDT |
0.7974 USDT |
| 2025-10-20 |
0.8074 USDT |
274.4929 VIRTUAL |
0.8049 USDT |
0.8049 USDT |
0.8111 USDT |
0.8111 USDT |
| 2025-10-19 |
0.7726 USDT |
361.6893 VIRTUAL |
0.7590 USDT |
0.7590 USDT |
0.7877 USDT |
0.7798 USDT |
| 2025-10-18 |
0.7563 USDT |
2,462.8041 VIRTUAL |
0.7578 USDT |
0.7469 USDT |
0.7695 USDT |
0.7469 USDT |
| 2025-10-17 |
0.7127 USDT |
14,602.5883 VIRTUAL |
0.7729 USDT |
0.6989 USDT |
0.7924 USDT |
0.7204 USDT |