Identifier on Kraken: VIRTUALUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-07 |
1.3463 USDT |
53,814.3997 VIRTUAL |
1.4810 USDT |
1.2802 USDT |
1.5217 USDT |
1.2987 USDT |
| 2025-05-06 |
1.5061 USDT |
24,847.1283 VIRTUAL |
1.6540 USDT |
1.4240 USDT |
1.6916 USDT |
1.4666 USDT |
| 2025-05-05 |
1.6912 USDT |
11,039.1512 VIRTUAL |
1.6581 USDT |
1.5865 USDT |
1.8298 USDT |
1.6451 USDT |
| 2025-05-04 |
1.6530 USDT |
27,697.6503 VIRTUAL |
1.7247 USDT |
1.5777 USDT |
1.7418 USDT |
1.6339 USDT |
| 2025-05-03 |
1.7486 USDT |
19,780.6728 VIRTUAL |
1.7333 USDT |
1.6828 USDT |
1.8298 USDT |
1.7380 USDT |
| 2025-05-02 |
1.7819 USDT |
19,320.0298 VIRTUAL |
1.6581 USDT |
1.5999 USDT |
1.9047 USDT |
1.8273 USDT |
| 2025-05-01 |
1.6475 USDT |
55,138.7192 VIRTUAL |
1.5477 USDT |
1.5104 USDT |
1.7945 USDT |
1.7590 USDT |
| 2025-04-30 |
1.2760 USDT |
89,399.2648 VIRTUAL |
1.3736 USDT |
1.1969 USDT |
1.4031 USDT |
1.3293 USDT |
| 2025-04-29 |
1.4652 USDT |
25,599.0669 VIRTUAL |
1.4095 USDT |
1.4095 USDT |
1.5179 USDT |
1.4655 USDT |
| 2025-04-28 |
1.2896 USDT |
57,896.4027 VIRTUAL |
1.0605 USDT |
1.0297 USDT |
1.4459 USDT |
1.4100 USDT |
| 2025-04-27 |
1.0951 USDT |
23,734.0200 VIRTUAL |
1.1086 USDT |
1.0501 USDT |
1.1642 USDT |
1.0815 USDT |
| 2025-04-26 |
1.1002 USDT |
60,269.3133 VIRTUAL |
0.9270 USDT |
0.9270 USDT |
1.1909 USDT |
1.1271 USDT |
| 2025-04-25 |
0.8789 USDT |
11,188.7977 VIRTUAL |
0.7691 USDT |
0.7388 USDT |
0.9386 USDT |
0.9269 USDT |
| 2025-04-24 |
0.7224 USDT |
25,575.6213 VIRTUAL |
0.7280 USDT |
0.6779 USDT |
0.7692 USDT |
0.7336 USDT |
| 2025-04-23 |
0.7699 USDT |
54,404.9542 VIRTUAL |
0.7000 USDT |
0.7000 USDT |
0.8391 USDT |
0.7689 USDT |
| 2025-04-22 |
0.5935 USDT |
3,568.5432 VIRTUAL |
0.5878 USDT |
0.5878 USDT |
0.6420 USDT |
0.6420 USDT |
| 2025-04-21 |
0.5929 USDT |
1,241.1977 VIRTUAL |
0.5985 USDT |
0.5866 USDT |
0.6055 USDT |
0.5900 USDT |
| 2025-04-20 |
0.5599 USDT |
2,252.3459 VIRTUAL |
0.5618 USDT |
0.5534 USDT |
0.5618 USDT |
0.5534 USDT |
| 2025-04-19 |
0.5826 USDT |
611.3532 VIRTUAL |
0.5750 USDT |
0.5750 USDT |
0.5877 USDT |
0.5844 USDT |
| 2025-04-18 |
0.5658 USDT |
521.3159 VIRTUAL |
0.5591 USDT |
0.5591 USDT |
0.5701 USDT |
0.5701 USDT |
| 2025-04-17 |
0.5538 USDT |
3,082.8666 VIRTUAL |
0.5363 USDT |
0.5363 USDT |
0.5563 USDT |
0.5527 USDT |
| 2025-04-16 |
0.5577 USDT |
926.9403 VIRTUAL |
0.5631 USDT |
0.5360 USDT |
0.5631 USDT |
0.5487 USDT |
| 2025-04-15 |
0.6168 USDT |
4,531.5846 VIRTUAL |
0.6170 USDT |
0.5672 USDT |
0.6170 USDT |
0.5672 USDT |
| 2025-04-14 |
0.5576 USDT |
3,247.8374 VIRTUAL |
0.5415 USDT |
0.5415 USDT |
0.5773 USDT |
0.5773 USDT |
| 2025-04-13 |
0.5678 USDT |
23,448.9594 VIRTUAL |
0.5873 USDT |
0.5279 USDT |
0.5873 USDT |
0.5279 USDT |
| 2025-04-12 |
0.5917 USDT |
6,132.6196 VIRTUAL |
0.5467 USDT |
0.5467 USDT |
0.6171 USDT |
0.6059 USDT |
| 2025-04-11 |
0.5001 USDT |
18,271.3608 VIRTUAL |
0.4474 USDT |
0.4474 USDT |
0.5492 USDT |
0.5435 USDT |
| 2025-04-10 |
0.4560 USDT |
4,074.1446 VIRTUAL |
0.4727 USDT |
0.4443 USDT |
0.4784 USDT |
0.4475 USDT |
| 2025-04-09 |
0.4788 USDT |
10,202.3448 VIRTUAL |
0.4428 USDT |
0.4428 USDT |
0.4912 USDT |
0.4895 USDT |
| 2025-04-08 |
0.4704 USDT |
1,777.5439 VIRTUAL |
0.4838 USDT |
0.4589 USDT |
0.4885 USDT |
0.4589 USDT |
| 2025-04-07 |
0.4818 USDT |
76,648.4482 VIRTUAL |
0.4796 USDT |
0.4493 USDT |
0.5040 USDT |
0.4700 USDT |
| 2025-04-06 |
0.5253 USDT |
4,852.4144 VIRTUAL |
0.5376 USDT |
0.5145 USDT |
0.5376 USDT |
0.5145 USDT |
| 2025-04-05 |
0.5464 USDT |
1,421.8246 VIRTUAL |
0.5466 USDT |
0.5416 USDT |
0.5466 USDT |
0.5417 USDT |
| 2025-04-04 |
0.5596 USDT |
5,699.4877 VIRTUAL |
0.5524 USDT |
0.5388 USDT |
0.5648 USDT |
0.5447 USDT |
| 2025-04-03 |
0.5482 USDT |
11,202.5390 VIRTUAL |
0.5636 USDT |
0.5392 USDT |
0.5691 USDT |
0.5418 USDT |
| 2025-04-02 |
0.5969 USDT |
2,427.5336 VIRTUAL |
0.5804 USDT |
0.5804 USDT |
0.6029 USDT |
0.5982 USDT |
| 2025-04-01 |
0.0000 USDT |
0.0000 VIRTUAL |
0.5891 USDT |
0.5891 USDT |
0.5891 USDT |
0.5891 USDT |
| 2025-03-31 |
0.5864 USDT |
413.0000 VIRTUAL |
0.5864 USDT |
0.5864 USDT |
0.5864 USDT |
0.5864 USDT |
| 2025-03-30 |
0.6186 USDT |
8,991.5863 VIRTUAL |
0.6116 USDT |
0.6116 USDT |
0.6244 USDT |
0.6181 USDT |
| 2025-03-29 |
0.6159 USDT |
3,788.9471 VIRTUAL |
0.6374 USDT |
0.6015 USDT |
0.6374 USDT |
0.6015 USDT |
| 2025-03-28 |
0.6957 USDT |
9,615.3002 VIRTUAL |
0.7387 USDT |
0.6530 USDT |
0.7449 USDT |
0.6653 USDT |
| 2025-03-27 |
0.7430 USDT |
760.0721 VIRTUAL |
0.7627 USDT |
0.7429 USDT |
0.7627 USDT |
0.7430 USDT |
| 2025-03-26 |
0.8045 USDT |
9,290.9427 VIRTUAL |
0.7954 USDT |
0.7900 USDT |
0.8232 USDT |
0.7936 USDT |
| 2025-03-25 |
0.8210 USDT |
458.0954 VIRTUAL |
0.8057 USDT |
0.8057 USDT |
0.8223 USDT |
0.8067 USDT |
| 2025-03-24 |
0.8058 USDT |
802.0471 VIRTUAL |
0.7434 USDT |
0.7433 USDT |
0.8404 USDT |
0.8085 USDT |
| 2025-03-23 |
0.7508 USDT |
1,941.3502 VIRTUAL |
0.7557 USDT |
0.7432 USDT |
0.7557 USDT |
0.7470 USDT |
| 2025-03-22 |
0.7320 USDT |
477.0756 VIRTUAL |
0.7151 USDT |
0.7151 USDT |
0.7432 USDT |
0.7378 USDT |
| 2025-03-21 |
0.6888 USDT |
204.5815 VIRTUAL |
0.6919 USDT |
0.6685 USDT |
0.6919 USDT |
0.6909 USDT |
| 2025-03-20 |
0.6668 USDT |
1,811.3572 VIRTUAL |
0.6765 USDT |
0.6562 USDT |
0.6822 USDT |
0.6563 USDT |
| 2025-03-19 |
0.6724 USDT |
1,326.7199 VIRTUAL |
0.6505 USDT |
0.6505 USDT |
0.6782 USDT |
0.6746 USDT |