Identifier on Kraken: VIRTUALUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
1.0885 USDT |
2,401.1234 VIRTUAL |
1.0991 USDT |
1.0863 USDT |
1.0991 USDT |
1.0863 USDT |
| 2025-09-05 |
1.0809 USDT |
5,617.5226 VIRTUAL |
1.0597 USDT |
1.0597 USDT |
1.1223 USDT |
1.0783 USDT |
| 2025-09-04 |
1.0759 USDT |
9,306.0292 VIRTUAL |
1.0894 USDT |
1.0500 USDT |
1.0896 USDT |
1.0510 USDT |
| 2025-09-03 |
1.1088 USDT |
7,556.6730 VIRTUAL |
1.0558 USDT |
1.0558 USDT |
1.1511 USDT |
1.1490 USDT |
| 2025-09-02 |
1.0433 USDT |
6,168.7214 VIRTUAL |
1.0376 USDT |
1.0376 USDT |
1.0445 USDT |
1.0436 USDT |
| 2025-09-01 |
1.0859 USDT |
563.3856 VIRTUAL |
1.0944 USDT |
1.0700 USDT |
1.0944 USDT |
1.0808 USDT |
| 2025-08-31 |
1.1536 USDT |
67.9836 VIRTUAL |
1.1510 USDT |
1.1502 USDT |
1.1574 USDT |
1.1557 USDT |
| 2025-08-30 |
1.1493 USDT |
8,155.7622 VIRTUAL |
1.1259 USDT |
1.1257 USDT |
1.1626 USDT |
1.1479 USDT |
| 2025-08-29 |
1.1470 USDT |
8,061.3429 VIRTUAL |
1.1915 USDT |
1.1193 USDT |
1.1915 USDT |
1.1193 USDT |
| 2025-08-28 |
1.1976 USDT |
3,226.6874 VIRTUAL |
1.1738 USDT |
1.1738 USDT |
1.2289 USDT |
1.2000 USDT |
| 2025-08-27 |
1.1824 USDT |
21,335.6033 VIRTUAL |
1.1738 USDT |
1.1560 USDT |
1.1976 USDT |
1.1626 USDT |
| 2025-08-26 |
1.1582 USDT |
5,588.8697 VIRTUAL |
1.1366 USDT |
1.1365 USDT |
1.1738 USDT |
1.1650 USDT |
| 2025-08-25 |
1.2237 USDT |
11,080.9723 VIRTUAL |
1.2329 USDT |
1.1804 USDT |
1.2865 USDT |
1.1804 USDT |
| 2025-08-24 |
1.2331 USDT |
3,768.0109 VIRTUAL |
1.2869 USDT |
1.1976 USDT |
1.2869 USDT |
1.2085 USDT |
| 2025-08-23 |
1.2770 USDT |
13,752.6948 VIRTUAL |
1.3064 USDT |
1.2652 USDT |
1.3064 USDT |
1.2779 USDT |
| 2025-08-22 |
1.2767 USDT |
44,058.6322 VIRTUAL |
1.1830 USDT |
1.1431 USDT |
1.3505 USDT |
1.3275 USDT |
| 2025-08-21 |
1.2467 USDT |
2,278.2210 VIRTUAL |
1.2528 USDT |
1.2249 USDT |
1.2543 USDT |
1.2253 USDT |
| 2025-08-20 |
1.2235 USDT |
11,377.8075 VIRTUAL |
1.1919 USDT |
1.1560 USDT |
1.3000 USDT |
1.2813 USDT |
| 2025-08-19 |
1.2047 USDT |
8,241.4477 VIRTUAL |
1.2159 USDT |
1.1500 USDT |
1.2314 USDT |
1.1502 USDT |
| 2025-08-18 |
1.2424 USDT |
9,720.9711 VIRTUAL |
1.2938 USDT |
1.2038 USDT |
1.2938 USDT |
1.2220 USDT |
| 2025-08-17 |
1.2758 USDT |
86,250.4479 VIRTUAL |
1.2289 USDT |
1.2289 USDT |
1.3469 USDT |
1.3000 USDT |
| 2025-08-16 |
1.1957 USDT |
3,312.6419 VIRTUAL |
1.1972 USDT |
1.1843 USDT |
1.2001 USDT |
1.2001 USDT |
| 2025-08-15 |
1.2223 USDT |
3,167.6504 VIRTUAL |
1.1924 USDT |
1.1924 USDT |
1.2369 USDT |
1.2103 USDT |
| 2025-08-14 |
1.2712 USDT |
24,599.4165 VIRTUAL |
1.3688 USDT |
1.1881 USDT |
1.3962 USDT |
1.2068 USDT |
| 2025-08-13 |
1.3641 USDT |
4,425.7821 VIRTUAL |
1.3395 USDT |
1.3357 USDT |
1.4073 USDT |
1.3591 USDT |
| 2025-08-12 |
1.3409 USDT |
34,407.8153 VIRTUAL |
1.3265 USDT |
1.2865 USDT |
1.3708 USDT |
1.3572 USDT |
| 2025-08-11 |
1.4317 USDT |
19,013.3131 VIRTUAL |
1.4460 USDT |
1.3600 USDT |
1.4856 USDT |
1.3669 USDT |
| 2025-08-10 |
1.4163 USDT |
16,683.5035 VIRTUAL |
1.4311 USDT |
1.3489 USDT |
1.4708 USDT |
1.4318 USDT |
| 2025-08-09 |
1.4061 USDT |
3,966.0913 VIRTUAL |
1.3687 USDT |
1.3687 USDT |
1.4272 USDT |
1.4272 USDT |
| 2025-08-08 |
1.3351 USDT |
31,648.0110 VIRTUAL |
1.3294 USDT |
1.3230 USDT |
1.3796 USDT |
1.3646 USDT |
| 2025-08-07 |
1.2965 USDT |
9,106.9457 VIRTUAL |
1.2282 USDT |
1.2282 USDT |
1.3563 USDT |
1.3357 USDT |
| 2025-08-06 |
1.1980 USDT |
2,798.2450 VIRTUAL |
1.1890 USDT |
1.1877 USDT |
1.2289 USDT |
1.2289 USDT |
| 2025-08-05 |
1.2098 USDT |
3,575.2129 VIRTUAL |
1.2659 USDT |
1.1694 USDT |
1.2659 USDT |
1.1694 USDT |
| 2025-08-04 |
1.2255 USDT |
276.3631 VIRTUAL |
1.2463 USDT |
1.2090 USDT |
1.2652 USDT |
1.2652 USDT |
| 2025-08-03 |
1.2350 USDT |
14,042.5779 VIRTUAL |
1.1709 USDT |
1.1667 USDT |
1.2600 USDT |
1.2288 USDT |
| 2025-08-02 |
1.1469 USDT |
12,651.1176 VIRTUAL |
1.2148 USDT |
1.1328 USDT |
1.2148 USDT |
1.1655 USDT |
| 2025-08-01 |
1.1944 USDT |
19,230.4633 VIRTUAL |
1.2314 USDT |
0.9970 USDT |
1.2372 USDT |
1.1976 USDT |
| 2025-07-31 |
1.3695 USDT |
5,982.6704 VIRTUAL |
1.3708 USDT |
1.3105 USDT |
1.3818 USDT |
1.3105 USDT |
| 2025-07-30 |
1.3015 USDT |
11,640.1146 VIRTUAL |
1.3709 USDT |
1.2611 USDT |
1.3811 USDT |
1.3195 USDT |
| 2025-07-29 |
1.3886 USDT |
5,783.0983 VIRTUAL |
1.4538 USDT |
1.3357 USDT |
1.4887 USDT |
1.3753 USDT |
| 2025-07-28 |
1.5288 USDT |
23,388.3354 VIRTUAL |
1.6110 USDT |
1.4488 USDT |
1.6204 USDT |
1.4488 USDT |
| 2025-07-27 |
1.5904 USDT |
7,371.0924 VIRTUAL |
1.5654 USDT |
1.5654 USDT |
1.6212 USDT |
1.5878 USDT |
| 2025-07-26 |
1.5756 USDT |
390.7621 VIRTUAL |
1.5840 USDT |
1.5693 USDT |
1.5840 USDT |
1.5693 USDT |
| 2025-07-25 |
1.5415 USDT |
19,713.6217 VIRTUAL |
1.5000 USDT |
1.4818 USDT |
1.5700 USDT |
1.5700 USDT |
| 2025-07-24 |
1.5970 USDT |
9,790.9997 VIRTUAL |
1.7084 USDT |
1.5310 USDT |
1.7085 USDT |
1.5678 USDT |
| 2025-07-23 |
1.8380 USDT |
25,531.9464 VIRTUAL |
1.9243 USDT |
1.6682 USDT |
1.9243 USDT |
1.6682 USDT |
| 2025-07-22 |
1.8437 USDT |
18,346.7254 VIRTUAL |
1.8861 USDT |
1.7960 USDT |
1.9437 USDT |
1.8861 USDT |
| 2025-07-21 |
1.8953 USDT |
13,967.7658 VIRTUAL |
1.8108 USDT |
1.7635 USDT |
1.9469 USDT |
1.8537 USDT |
| 2025-07-20 |
1.8181 USDT |
4,646.4597 VIRTUAL |
1.7960 USDT |
1.7734 USDT |
1.8861 USDT |
1.8193 USDT |
| 2025-07-19 |
1.7570 USDT |
3,729.2808 VIRTUAL |
1.7465 USDT |
1.7081 USDT |
1.7734 USDT |
1.7715 USDT |