Identifier on Kucoin: VIRTUAL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.5874 USDT |
30,422.7900 VIRTUAL |
0.5911 USDT |
0.5838 USDT |
0.5911 USDT |
0.5867 USDT |
| 2026-02-07 |
0.5928 USDT |
329,291.7100 VIRTUAL |
0.5958 USDT |
0.5652 USDT |
0.6089 USDT |
0.5660 USDT |
| 2026-02-06 |
0.5375 USDT |
1,223,041.3500 VIRTUAL |
0.5184 USDT |
0.4616 USDT |
0.6152 USDT |
0.5914 USDT |
| 2026-02-05 |
0.6137 USDT |
438,749.6000 VIRTUAL |
0.6334 USDT |
0.5885 USDT |
0.6376 USDT |
0.5999 USDT |
| 2026-02-04 |
0.6373 USDT |
539,651.5400 VIRTUAL |
0.6362 USDT |
0.6114 USDT |
0.6590 USDT |
0.6380 USDT |
| 2026-02-03 |
0.6433 USDT |
365,179.9300 VIRTUAL |
0.6422 USDT |
0.6231 USDT |
0.6628 USDT |
0.6387 USDT |
| 2026-02-02 |
0.6253 USDT |
657,061.7960 VIRTUAL |
0.6120 USDT |
0.6020 USDT |
0.6504 USDT |
0.6396 USDT |
| 2026-02-01 |
0.6228 USDT |
606,404.8400 VIRTUAL |
0.6500 USDT |
0.5928 USDT |
0.6571 USDT |
0.6106 USDT |
| 2026-01-31 |
0.6846 USDT |
914,318.7900 VIRTUAL |
0.7435 USDT |
0.6489 USDT |
0.7442 USDT |
0.6680 USDT |
| 2026-01-30 |
0.7342 USDT |
706,982.6000 VIRTUAL |
0.7419 USDT |
0.7117 USDT |
0.7535 USDT |
0.7464 USDT |
| 2026-01-29 |
0.7915 USDT |
1,182,239.2222 VIRTUAL |
0.8569 USDT |
0.7520 USDT |
0.8578 USDT |
0.7703 USDT |
| 2026-01-28 |
0.8375 USDT |
553,813.2600 VIRTUAL |
0.8295 USDT |
0.8086 USDT |
0.8681 USDT |
0.8312 USDT |
| 2026-01-27 |
0.8009 USDT |
253,776.5700 VIRTUAL |
0.8030 USDT |
0.7862 USDT |
0.8264 USDT |
0.8160 USDT |
| 2026-01-26 |
0.7891 USDT |
271,940.6500 VIRTUAL |
0.7661 USDT |
0.7644 USDT |
0.8056 USDT |
0.7953 USDT |
| 2026-01-25 |
0.7785 USDT |
401,305.6300 VIRTUAL |
0.8229 USDT |
0.7485 USDT |
0.8242 USDT |
0.7650 USDT |
| 2026-01-24 |
0.8245 USDT |
186,191.6800 VIRTUAL |
0.8299 USDT |
0.8148 USDT |
0.8396 USDT |
0.8240 USDT |
| 2026-01-23 |
0.8619 USDT |
369,887.2600 VIRTUAL |
0.8383 USDT |
0.8344 USDT |
0.8818 USDT |
0.8632 USDT |
| 2026-01-22 |
0.8408 USDT |
428,884.1900 VIRTUAL |
0.8413 USDT |
0.8091 USDT |
0.8744 USDT |
0.8308 USDT |
| 2026-01-21 |
0.8216 USDT |
890,161.9000 VIRTUAL |
0.8003 USDT |
0.7880 USDT |
0.8642 USDT |
0.8064 USDT |
| 2026-01-20 |
0.8448 USDT |
572,642.9300 VIRTUAL |
0.8724 USDT |
0.8045 USDT |
0.8853 USDT |
0.8079 USDT |
| 2026-01-19 |
0.8367 USDT |
702,010.0500 VIRTUAL |
0.8686 USDT |
0.7759 USDT |
0.8875 USDT |
0.8810 USDT |
| 2026-01-18 |
0.9338 USDT |
254,503.0500 VIRTUAL |
0.9466 USDT |
0.9109 USDT |
0.9608 USDT |
0.9208 USDT |
| 2026-01-17 |
0.9753 USDT |
218,687.6000 VIRTUAL |
0.9909 USDT |
0.9466 USDT |
0.9915 USDT |
0.9478 USDT |
| 2026-01-16 |
0.9847 USDT |
239,689.7400 VIRTUAL |
1.0026 USDT |
0.9469 USDT |
1.0095 USDT |
0.9704 USDT |
| 2026-01-15 |
1.0176 USDT |
444,129.5500 VIRTUAL |
1.0220 USDT |
0.9776 USDT |
1.0616 USDT |
1.0081 USDT |
| 2026-01-14 |
1.0701 USDT |
486,750.5200 VIRTUAL |
1.0525 USDT |
1.0276 USDT |
1.1093 USDT |
1.0684 USDT |
| 2026-01-13 |
1.0019 USDT |
741,499.8200 VIRTUAL |
0.9858 USDT |
0.9441 USDT |
1.0515 USDT |
1.0153 USDT |
| 2026-01-12 |
1.0382 USDT |
544,017.5200 VIRTUAL |
1.0442 USDT |
1.0013 USDT |
1.0766 USDT |
1.0255 USDT |
| 2026-01-11 |
1.0779 USDT |
502,461.7600 VIRTUAL |
1.0470 USDT |
1.0390 USDT |
1.1118 USDT |
1.0422 USDT |
| 2026-01-10 |
1.0629 USDT |
307,978.3200 VIRTUAL |
1.0621 USDT |
1.0345 USDT |
1.0906 USDT |
1.0765 USDT |
| 2026-01-09 |
1.0579 USDT |
646,407.6889 VIRTUAL |
1.0634 USDT |
1.0244 USDT |
1.1030 USDT |
1.0611 USDT |
| 2026-01-08 |
1.0492 USDT |
1,273,829.7830 VIRTUAL |
1.0465 USDT |
0.9938 USDT |
1.1250 USDT |
1.0516 USDT |
| 2026-01-07 |
1.1084 USDT |
529,778.1271 VIRTUAL |
1.1439 USDT |
1.0577 USDT |
1.1598 USDT |
1.0835 USDT |
| 2026-01-06 |
1.1137 USDT |
908,801.5600 VIRTUAL |
1.0888 USDT |
1.0706 USDT |
1.1690 USDT |
1.1039 USDT |
| 2026-01-05 |
1.0476 USDT |
2,429,399.4698 VIRTUAL |
0.9046 USDT |
0.8993 USDT |
1.1473 USDT |
1.1061 USDT |
| 2026-01-04 |
0.8841 USDT |
846,216.0500 VIRTUAL |
0.8728 USDT |
0.8516 USDT |
0.9171 USDT |
0.9005 USDT |
| 2026-01-03 |
0.8288 USDT |
1,139,391.4600 VIRTUAL |
0.7801 USDT |
0.7761 USDT |
0.8951 USDT |
0.8462 USDT |
| 2026-01-02 |
0.7328 USDT |
672,503.4500 VIRTUAL |
0.6991 USDT |
0.6909 USDT |
0.7588 USDT |
0.7568 USDT |
| 2026-01-01 |
0.6635 USDT |
331,090.7000 VIRTUAL |
0.6453 USDT |
0.6428 USDT |
0.6998 USDT |
0.6974 USDT |
| 2025-12-31 |
0.6801 USDT |
216,757.5400 VIRTUAL |
0.6777 USDT |
0.6713 USDT |
0.6875 USDT |
0.6736 USDT |
| 2025-12-30 |
0.6813 USDT |
267,262.5500 VIRTUAL |
0.6797 USDT |
0.6720 USDT |
0.6930 USDT |
0.6902 USDT |
| 2025-12-29 |
0.6972 USDT |
606,281.1400 VIRTUAL |
0.6985 USDT |
0.6792 USDT |
0.7259 USDT |
0.6833 USDT |
| 2025-12-28 |
0.7031 USDT |
155,931.7100 VIRTUAL |
0.7116 USDT |
0.6883 USDT |
0.7134 USDT |
0.6902 USDT |
| 2025-12-27 |
0.7018 USDT |
124,820.1600 VIRTUAL |
0.6956 USDT |
0.6899 USDT |
0.7104 USDT |
0.7048 USDT |
| 2025-12-26 |
0.6965 USDT |
323,513.8600 VIRTUAL |
0.6710 USDT |
0.6676 USDT |
0.7209 USDT |
0.6954 USDT |
| 2025-12-25 |
0.6952 USDT |
191,191.7300 VIRTUAL |
0.6968 USDT |
0.6846 USDT |
0.7040 USDT |
0.6897 USDT |
| 2025-12-24 |
0.6743 USDT |
448,811.1897 VIRTUAL |
0.7009 USDT |
0.6510 USDT |
0.7047 USDT |
0.6886 USDT |
| 2025-12-23 |
0.6981 USDT |
314,862.6700 VIRTUAL |
0.7097 USDT |
0.6773 USDT |
0.7170 USDT |
0.7026 USDT |
| 2025-12-22 |
0.7245 USDT |
291,398.7900 VIRTUAL |
0.7099 USDT |
0.7050 USDT |
0.7403 USDT |
0.7222 USDT |
| 2025-12-21 |
0.7068 USDT |
441,746.4300 VIRTUAL |
0.7227 USDT |
0.6879 USDT |
0.7351 USDT |
0.7008 USDT |