Identifier on Kraken: VIRTUALUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-18 |
1.8352 USDT |
9,497.6182 VIRTUAL |
1.8030 USDT |
1.7960 USDT |
1.9142 USDT |
1.8861 USDT |
| 2025-07-17 |
1.8227 USDT |
32,340.3599 VIRTUAL |
1.7880 USDT |
1.7088 USDT |
1.9992 USDT |
1.8264 USDT |
| 2025-07-16 |
1.7341 USDT |
21,042.3077 VIRTUAL |
1.6754 USDT |
1.6339 USDT |
1.8478 USDT |
1.8007 USDT |
| 2025-07-15 |
1.6734 USDT |
6,041.8989 VIRTUAL |
1.6768 USDT |
1.6500 USDT |
1.6962 USDT |
1.6510 USDT |
| 2025-07-14 |
1.7878 USDT |
15,537.7771 VIRTUAL |
1.7070 USDT |
1.6971 USDT |
1.8452 USDT |
1.7782 USDT |
| 2025-07-13 |
1.7232 USDT |
23,488.4361 VIRTUAL |
1.7200 USDT |
1.6828 USDT |
1.7765 USDT |
1.7119 USDT |
| 2025-07-12 |
1.7205 USDT |
15,249.2503 VIRTUAL |
1.7247 USDT |
1.6429 USDT |
1.7782 USDT |
1.6969 USDT |
| 2025-07-11 |
1.8120 USDT |
33,641.6193 VIRTUAL |
1.7676 USDT |
1.7333 USDT |
1.8852 USDT |
1.8109 USDT |
| 2025-07-10 |
1.6613 USDT |
46,837.4865 VIRTUAL |
1.5827 USDT |
1.5658 USDT |
1.8997 USDT |
1.7631 USDT |
| 2025-07-09 |
1.4947 USDT |
12,544.2891 VIRTUAL |
1.4711 USDT |
1.4442 USDT |
1.5801 USDT |
1.5801 USDT |
| 2025-07-08 |
1.4964 USDT |
1,760.5070 VIRTUAL |
1.4994 USDT |
1.4762 USDT |
1.5056 USDT |
1.4762 USDT |
| 2025-07-07 |
1.5314 USDT |
14,002.8575 VIRTUAL |
1.5628 USDT |
1.4773 USDT |
1.5943 USDT |
1.4773 USDT |
| 2025-07-06 |
1.5715 USDT |
16,638.4209 VIRTUAL |
1.5313 USDT |
1.5253 USDT |
1.6456 USDT |
1.5404 USDT |
| 2025-07-05 |
1.5744 USDT |
8,376.7635 VIRTUAL |
1.5590 USDT |
1.5546 USDT |
1.6100 USDT |
1.5547 USDT |
| 2025-07-04 |
1.5953 USDT |
10,780.2061 VIRTUAL |
1.6645 USDT |
1.5253 USDT |
1.6645 USDT |
1.5376 USDT |
| 2025-07-03 |
1.6421 USDT |
18,730.7340 VIRTUAL |
1.6101 USDT |
1.5865 USDT |
1.7190 USDT |
1.6745 USDT |
| 2025-07-02 |
1.5988 USDT |
16,434.8711 VIRTUAL |
1.4681 USDT |
1.4674 USDT |
1.6419 USDT |
1.6334 USDT |
| 2025-07-01 |
1.4738 USDT |
3,531.1829 VIRTUAL |
1.5158 USDT |
1.4267 USDT |
1.5158 USDT |
1.4267 USDT |
| 2025-06-30 |
1.5395 USDT |
11,044.0598 VIRTUAL |
1.6179 USDT |
1.4900 USDT |
1.6179 USDT |
1.5075 USDT |
| 2025-06-29 |
1.5813 USDT |
4,914.2760 VIRTUAL |
1.4959 USDT |
1.4959 USDT |
1.6581 USDT |
1.6523 USDT |