Identifier on Kraken: VIRTUALUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
2.2841 USDT |
3,521.1401 VIRTUAL |
2.3637 USDT |
2.2068 USDT |
2.4345 USDT |
2.2068 USDT |
| 2025-05-28 |
2.3653 USDT |
6,127.8663 VIRTUAL |
2.4260 USDT |
2.3063 USDT |
2.4586 USDT |
2.3063 USDT |
| 2025-05-27 |
2.4550 USDT |
12,089.4773 VIRTUAL |
2.1107 USDT |
2.0695 USDT |
2.6096 USDT |
2.5022 USDT |
| 2025-05-26 |
2.1717 USDT |
31,505.2811 VIRTUAL |
2.0592 USDT |
2.0592 USDT |
2.2613 USDT |
2.1417 USDT |
| 2025-05-25 |
1.9539 USDT |
5,728.5343 VIRTUAL |
1.9895 USDT |
1.8342 USDT |
2.0088 USDT |
1.8661 USDT |
| 2025-05-24 |
1.9719 USDT |
3,464.5062 VIRTUAL |
1.9603 USDT |
1.9316 USDT |
2.0795 USDT |
2.0540 USDT |
| 2025-05-23 |
2.0803 USDT |
38,085.1428 VIRTUAL |
2.0315 USDT |
1.9700 USDT |
2.3697 USDT |
2.0013 USDT |
| 2025-05-22 |
2.0168 USDT |
456.4149 VIRTUAL |
2.0190 USDT |
1.9507 USDT |
2.0592 USDT |
2.0249 USDT |
| 2025-05-21 |
2.0224 USDT |
11,576.3595 VIRTUAL |
1.9603 USDT |
1.8948 USDT |
2.1420 USDT |
2.0695 USDT |
| 2025-05-20 |
1.9614 USDT |
4,277.9424 VIRTUAL |
1.9797 USDT |
1.8754 USDT |
2.0190 USDT |
1.8754 USDT |
| 2025-05-19 |
1.8672 USDT |
14,823.4992 VIRTUAL |
2.0300 USDT |
1.7718 USDT |
2.0683 USDT |
1.9694 USDT |
| 2025-05-18 |
1.7450 USDT |
7,540.3199 VIRTUAL |
1.6666 USDT |
1.6628 USDT |
1.9411 USDT |
1.9411 USDT |
| 2025-05-17 |
1.7146 USDT |
1,356.4296 VIRTUAL |
1.7718 USDT |
1.6817 USDT |
1.7718 USDT |
1.7015 USDT |
| 2025-05-16 |
1.8721 USDT |
1,399.4630 VIRTUAL |
1.8478 USDT |
1.8208 USDT |
1.9221 USDT |
1.8208 USDT |
| 2025-05-15 |
1.8912 USDT |
3,952.0884 VIRTUAL |
2.0190 USDT |
1.8013 USDT |
2.0190 USDT |
1.8298 USDT |
| 2025-05-14 |
1.9715 USDT |
17,370.2493 VIRTUAL |
2.0291 USDT |
1.9169 USDT |
2.0390 USDT |
1.9188 USDT |
| 2025-05-13 |
2.0886 USDT |
15,635.4036 VIRTUAL |
1.9700 USDT |
1.8889 USDT |
2.1820 USDT |
2.0592 USDT |
| 2025-05-12 |
2.0762 USDT |
29,791.1611 VIRTUAL |
1.9603 USDT |
1.8388 USDT |
2.2190 USDT |
1.9603 USDT |
| 2025-05-11 |
1.9078 USDT |
10,816.7870 VIRTUAL |
2.0092 USDT |
1.8589 USDT |
2.0514 USDT |
1.9286 USDT |
| 2025-05-10 |
2.0028 USDT |
4,365.0153 VIRTUAL |
1.9797 USDT |
1.8940 USDT |
2.0344 USDT |
1.9219 USDT |
| 2025-05-09 |
2.0414 USDT |
12,339.0794 VIRTUAL |
2.0695 USDT |
1.8738 USDT |
2.1633 USDT |
1.9912 USDT |
| 2025-05-08 |
1.5222 USDT |
19,986.5485 VIRTUAL |
1.4031 USDT |
1.3691 USDT |
1.6745 USDT |
1.6179 USDT |
| 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 |