Identifier on Kucoin: VIRTUAL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.8996 USDT |
350,340.6300 VIRTUAL |
0.9176 USDT |
0.8642 USDT |
0.9317 USDT |
0.8718 USDT |
| 2025-12-04 |
0.9806 USDT |
438,721.9500 VIRTUAL |
0.9860 USDT |
0.9439 USDT |
1.0121 USDT |
0.9473 USDT |
| 2025-12-03 |
0.9689 USDT |
719,160.8000 VIRTUAL |
0.9186 USDT |
0.9161 USDT |
0.9931 USDT |
0.9482 USDT |
| 2025-12-02 |
0.8777 USDT |
837,341.4000 VIRTUAL |
0.8372 USDT |
0.8196 USDT |
0.9461 USDT |
0.9264 USDT |
| 2025-12-01 |
0.8389 USDT |
602,815.0000 VIRTUAL |
0.9060 USDT |
0.8044 USDT |
0.9086 USDT |
0.8329 USDT |
| 2025-11-30 |
0.9332 USDT |
346,422.2000 VIRTUAL |
0.9349 USDT |
0.9159 USDT |
0.9479 USDT |
0.9286 USDT |
| 2025-11-29 |
0.9347 USDT |
245,716.0500 VIRTUAL |
0.9373 USDT |
0.9242 USDT |
0.9495 USDT |
0.9398 USDT |
| 2025-11-28 |
0.9789 USDT |
363,994.6600 VIRTUAL |
1.0024 USDT |
0.9580 USDT |
1.0108 USDT |
0.9761 USDT |
| 2025-11-27 |
0.9971 USDT |
1,258,976.9900 VIRTUAL |
0.9755 USDT |
0.9691 USDT |
1.0332 USDT |
1.0182 USDT |
| 2025-11-26 |
0.9143 USDT |
385,185.2400 VIRTUAL |
0.9174 USDT |
0.8762 USDT |
0.9538 USDT |
0.9427 USDT |
| 2025-11-25 |
0.9188 USDT |
547,423.6500 VIRTUAL |
0.9335 USDT |
0.8859 USDT |
0.9490 USDT |
0.8886 USDT |
| 2025-11-24 |
0.9002 USDT |
649,091.0900 VIRTUAL |
0.8813 USDT |
0.8661 USDT |
0.9413 USDT |
0.9344 USDT |
| 2025-11-23 |
0.9116 USDT |
700,068.3300 VIRTUAL |
0.8774 USDT |
0.8728 USDT |
0.9403 USDT |
0.9059 USDT |
| 2025-11-22 |
0.8874 USDT |
523,745.8700 VIRTUAL |
0.9135 USDT |
0.8638 USDT |
0.9255 USDT |
0.8676 USDT |
| 2025-11-21 |
0.9326 USDT |
1,310,922.7000 VIRTUAL |
0.9970 USDT |
0.8747 USDT |
1.0098 USDT |
0.9166 USDT |
| 2025-11-20 |
1.0592 USDT |
989,735.1600 VIRTUAL |
1.1439 USDT |
0.9821 USDT |
1.1540 USDT |
1.0233 USDT |
| 2025-11-19 |
1.0856 USDT |
1,045,866.3500 VIRTUAL |
1.1369 USDT |
1.0200 USDT |
1.1432 USDT |
1.1412 USDT |
| 2025-11-18 |
1.0732 USDT |
629,645.2900 VIRTUAL |
1.0601 USDT |
1.0319 USDT |
1.1350 USDT |
1.1338 USDT |
| 2025-11-17 |
1.1136 USDT |
561,506.4497 VIRTUAL |
1.1080 USDT |
1.0766 USDT |
1.1500 USDT |
1.0887 USDT |
| 2025-11-16 |
1.1190 USDT |
983,265.2800 VIRTUAL |
1.1495 USDT |
1.0681 USDT |
1.1894 USDT |
1.1084 USDT |
| 2025-11-15 |
1.1586 USDT |
640,937.3400 VIRTUAL |
1.1753 USDT |
1.1210 USDT |
1.2022 USDT |
1.1498 USDT |
| 2025-11-14 |
1.2019 USDT |
519,954.2662 VIRTUAL |
1.2450 USDT |
1.1454 USDT |
1.2550 USDT |
1.1514 USDT |
| 2025-11-13 |
1.3023 USDT |
247,895.4100 VIRTUAL |
1.2567 USDT |
1.2541 USDT |
1.3311 USDT |
1.2995 USDT |
| 2025-11-12 |
1.3356 USDT |
1,136,014.8000 VIRTUAL |
1.3360 USDT |
1.2300 USDT |
1.4579 USDT |
1.2590 USDT |
| 2025-11-11 |
1.3843 USDT |
841,087.9300 VIRTUAL |
1.4659 USDT |
1.3372 USDT |
1.4798 USDT |
1.3584 USDT |
| 2025-11-10 |
1.5327 USDT |
1,331,160.8600 VIRTUAL |
1.4567 USDT |
1.4270 USDT |
1.6444 USDT |
1.4310 USDT |
| 2025-11-09 |
1.3749 USDT |
980,319.5500 VIRTUAL |
1.3754 USDT |
1.2849 USDT |
1.4743 USDT |
1.4451 USDT |
| 2025-11-08 |
1.4590 USDT |
2,010,739.0300 VIRTUAL |
1.5053 USDT |
1.3454 USDT |
1.6075 USDT |
1.3547 USDT |
| 2025-11-07 |
1.3391 USDT |
2,773,360.5869 VIRTUAL |
1.1931 USDT |
1.1746 USDT |
1.4649 USDT |
1.4600 USDT |
| 2025-11-06 |
1.3363 USDT |
823,839.8000 VIRTUAL |
1.3846 USDT |
1.2583 USDT |
1.4288 USDT |
1.2940 USDT |
| 2025-11-05 |
1.3431 USDT |
1,947,640.1000 VIRTUAL |
1.3611 USDT |
1.2508 USDT |
1.4375 USDT |
1.3843 USDT |
| 2025-11-04 |
1.3737 USDT |
1,494,277.5000 VIRTUAL |
1.4611 USDT |
1.3020 USDT |
1.4724 USDT |
1.3991 USDT |
| 2025-11-03 |
1.5241 USDT |
1,680,129.4072 VIRTUAL |
1.6726 USDT |
1.4317 USDT |
1.6933 USDT |
1.4570 USDT |
| 2025-11-02 |
1.7344 USDT |
1,606,442.1155 VIRTUAL |
1.8348 USDT |
1.6070 USDT |
1.8506 USDT |
1.6611 USDT |
| 2025-11-01 |
1.7220 USDT |
2,974,411.7860 VIRTUAL |
1.3597 USDT |
1.3437 USDT |
1.9000 USDT |
1.8655 USDT |
| 2025-10-31 |
1.3562 USDT |
1,499,162.1831 VIRTUAL |
1.2551 USDT |
1.2469 USDT |
1.4642 USDT |
1.3497 USDT |
| 2025-10-30 |
1.3708 USDT |
2,371,581.0638 VIRTUAL |
1.5160 USDT |
1.2077 USDT |
1.5540 USDT |
1.2612 USDT |
| 2025-10-29 |
1.4894 USDT |
868,387.7684 VIRTUAL |
1.4991 USDT |
1.4332 USDT |
1.5431 USDT |
1.4620 USDT |
| 2025-10-28 |
1.5096 USDT |
1,563,521.1600 VIRTUAL |
1.4331 USDT |
1.3619 USDT |
1.7230 USDT |
1.4846 USDT |
| 2025-10-27 |
1.5329 USDT |
1,768,396.1472 VIRTUAL |
1.5117 USDT |
1.4076 USDT |
1.6461 USDT |
1.4831 USDT |
| 2025-10-26 |
1.2634 USDT |
2,118,952.9915 VIRTUAL |
1.3172 USDT |
1.1776 USDT |
1.4485 USDT |
1.4485 USDT |
| 2025-10-25 |
1.1735 USDT |
4,062,066.3400 VIRTUAL |
1.0025 USDT |
0.9736 USDT |
1.3919 USDT |
1.3222 USDT |
| 2025-10-24 |
0.8704 USDT |
1,502,808.9800 VIRTUAL |
0.7839 USDT |
0.7780 USDT |
0.9440 USDT |
0.8965 USDT |
| 2025-10-23 |
0.7635 USDT |
470,660.2300 VIRTUAL |
0.7364 USDT |
0.7317 USDT |
0.8010 USDT |
0.7727 USDT |
| 2025-10-22 |
0.7593 USDT |
382,160.6500 VIRTUAL |
0.7740 USDT |
0.7431 USDT |
0.7930 USDT |
0.7706 USDT |
| 2025-10-21 |
0.8008 USDT |
717,426.7200 VIRTUAL |
0.7969 USDT |
0.7595 USDT |
0.8511 USDT |
0.7705 USDT |
| 2025-10-20 |
0.8046 USDT |
87,105.4900 VIRTUAL |
0.7918 USDT |
0.7736 USDT |
0.8389 USDT |
0.8020 USDT |
| 2025-10-19 |
0.7829 USDT |
399,153.9736 VIRTUAL |
0.7528 USDT |
0.7433 USDT |
0.8080 USDT |
0.7990 USDT |
| 2025-10-18 |
0.7544 USDT |
385,427.9500 VIRTUAL |
0.7430 USDT |
0.7370 USDT |
0.7750 USDT |
0.7564 USDT |
| 2025-10-17 |
0.7384 USDT |
889,829.3322 VIRTUAL |
0.7680 USDT |
0.6940 USDT |
0.7860 USDT |
0.7440 USDT |