Identifier on Kucoin: VIRTUAL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
1.1750 USDT |
378,334.3732 VIRTUAL |
1.1800 USDT |
1.1560 USDT |
1.1980 USDT |
1.1680 USDT |
| 2025-08-26 |
1.1498 USDT |
708,618.6700 VIRTUAL |
1.1180 USDT |
1.1120 USDT |
1.1760 USDT |
1.1650 USDT |
| 2025-08-25 |
1.2094 USDT |
899,112.7800 VIRTUAL |
1.2340 USDT |
1.1590 USDT |
1.2880 USDT |
1.1600 USDT |
| 2025-08-24 |
1.2498 USDT |
844,072.9700 VIRTUAL |
1.2840 USDT |
1.1970 USDT |
1.3070 USDT |
1.2410 USDT |
| 2025-08-23 |
1.2813 USDT |
277,178.9500 VIRTUAL |
1.3270 USDT |
1.2510 USDT |
1.3320 USDT |
1.2700 USDT |
| 2025-08-22 |
1.2349 USDT |
1,145,514.9800 VIRTUAL |
1.1840 USDT |
1.1330 USDT |
1.3240 USDT |
1.3240 USDT |
| 2025-08-21 |
1.2404 USDT |
246,284.3600 VIRTUAL |
1.2600 USDT |
1.1980 USDT |
1.2710 USDT |
1.2140 USDT |
| 2025-08-20 |
1.1922 USDT |
340,662.1100 VIRTUAL |
1.1680 USDT |
1.1540 USDT |
1.2390 USDT |
1.2270 USDT |
| 2025-08-19 |
1.1979 USDT |
549,050.7700 VIRTUAL |
1.2130 USDT |
1.1500 USDT |
1.2410 USDT |
1.1760 USDT |
| 2025-08-18 |
1.2373 USDT |
967,398.4100 VIRTUAL |
1.3060 USDT |
1.2020 USDT |
1.3110 USDT |
1.2190 USDT |
| 2025-08-17 |
1.2900 USDT |
725,514.8600 VIRTUAL |
1.2100 USDT |
1.2010 USDT |
1.3580 USDT |
1.2940 USDT |
| 2025-08-16 |
1.1923 USDT |
147,372.1900 VIRTUAL |
1.1950 USDT |
1.1770 USDT |
1.2120 USDT |
1.1910 USDT |
| 2025-08-15 |
1.2144 USDT |
615,650.1100 VIRTUAL |
1.1860 USDT |
1.1700 USDT |
1.2430 USDT |
1.1780 USDT |
| 2025-08-14 |
1.2455 USDT |
2,064,130.7800 VIRTUAL |
1.3750 USDT |
1.1670 USDT |
1.3990 USDT |
1.1830 USDT |
| 2025-08-13 |
1.3696 USDT |
790,992.7846 VIRTUAL |
1.3390 USDT |
1.3270 USDT |
1.4120 USDT |
1.3680 USDT |
| 2025-08-12 |
1.3395 USDT |
738,722.8400 VIRTUAL |
1.3150 USDT |
1.2840 USDT |
1.3940 USDT |
1.3730 USDT |
| 2025-08-11 |
1.4226 USDT |
750,844.7200 VIRTUAL |
1.4520 USDT |
1.3430 USDT |
1.4890 USDT |
1.3580 USDT |
| 2025-08-10 |
1.4057 USDT |
661,966.9400 VIRTUAL |
1.4220 USDT |
1.3430 USDT |
1.4750 USDT |
1.4490 USDT |
| 2025-08-09 |
1.3951 USDT |
450,606.0244 VIRTUAL |
1.3700 USDT |
1.3630 USDT |
1.4290 USDT |
1.4060 USDT |
| 2025-08-08 |
1.3441 USDT |
599,091.5300 VIRTUAL |
1.3320 USDT |
1.3140 USDT |
1.3790 USDT |
1.3720 USDT |
| 2025-08-07 |
1.2946 USDT |
612,440.6400 VIRTUAL |
1.2330 USDT |
1.2120 USDT |
1.3560 USDT |
1.3210 USDT |
| 2025-08-06 |
1.2011 USDT |
422,928.9000 VIRTUAL |
1.1820 USDT |
1.1490 USDT |
1.2400 USDT |
1.2330 USDT |
| 2025-08-05 |
1.2028 USDT |
672,952.1300 VIRTUAL |
1.2560 USDT |
1.1710 USDT |
1.2680 USDT |
1.1820 USDT |
| 2025-08-04 |
1.2322 USDT |
376,352.1900 VIRTUAL |
1.2200 USDT |
1.2000 USDT |
1.2670 USDT |
1.2600 USDT |
| 2025-08-03 |
1.2123 USDT |
598,585.0500 VIRTUAL |
1.1530 USDT |
1.1340 USDT |
1.2470 USDT |
1.2210 USDT |
| 2025-08-02 |
1.1681 USDT |
585,849.1900 VIRTUAL |
1.2160 USDT |
1.1300 USDT |
1.2250 USDT |
1.1590 USDT |
| 2025-08-01 |
1.2225 USDT |
900,672.6600 VIRTUAL |
1.2540 USDT |
1.1840 USDT |
1.2570 USDT |
1.2200 USDT |
| 2025-07-31 |
1.3558 USDT |
385,253.4400 VIRTUAL |
1.3400 USDT |
1.2820 USDT |
1.3830 USDT |
1.2980 USDT |
| 2025-07-30 |
1.3182 USDT |
793,610.2100 VIRTUAL |
1.3770 USDT |
1.2550 USDT |
1.3900 USDT |
1.3330 USDT |
| 2025-07-29 |
1.4128 USDT |
625,872.6400 VIRTUAL |
1.4480 USDT |
1.3320 USDT |
1.4940 USDT |
1.3400 USDT |
| 2025-07-28 |
1.5459 USDT |
630,157.7800 VIRTUAL |
1.6000 USDT |
1.4370 USDT |
1.6190 USDT |
1.4410 USDT |
| 2025-07-27 |
1.5884 USDT |
251,722.1500 VIRTUAL |
1.5700 USDT |
1.5660 USDT |
1.6220 USDT |
1.5920 USDT |
| 2025-07-26 |
1.5810 USDT |
341,429.3000 VIRTUAL |
1.5690 USDT |
1.5560 USDT |
1.6020 USDT |
1.5870 USDT |
| 2025-07-25 |
1.5254 USDT |
575,011.6000 VIRTUAL |
1.5420 USDT |
1.4750 USDT |
1.5790 USDT |
1.5520 USDT |
| 2025-07-24 |
1.5919 USDT |
833,553.6300 VIRTUAL |
1.7090 USDT |
1.5130 USDT |
1.7210 USDT |
1.5680 USDT |
| 2025-07-23 |
1.7631 USDT |
1,157,927.6600 VIRTUAL |
1.9370 USDT |
1.6260 USDT |
1.9370 USDT |
1.7150 USDT |
| 2025-07-22 |
1.8623 USDT |
964,986.1900 VIRTUAL |
1.9180 USDT |
1.7800 USDT |
1.9540 USDT |
1.9280 USDT |
| 2025-07-21 |
1.8794 USDT |
1,041,542.3978 VIRTUAL |
1.8240 USDT |
1.7580 USDT |
1.9570 USDT |
1.9170 USDT |
| 2025-07-20 |
1.8180 USDT |
676,406.8700 VIRTUAL |
1.7740 USDT |
1.7570 USDT |
1.8870 USDT |
1.8420 USDT |
| 2025-07-19 |
1.7460 USDT |
302,030.1900 VIRTUAL |
1.7430 USDT |
1.6960 USDT |
1.7940 USDT |
1.7800 USDT |
| 2025-07-18 |
1.8415 USDT |
970,451.6100 VIRTUAL |
1.8100 USDT |
1.7400 USDT |
1.9270 USDT |
1.7830 USDT |
| 2025-07-17 |
1.8270 USDT |
1,841,049.5100 VIRTUAL |
1.7800 USDT |
1.7060 USDT |
1.9230 USDT |
1.8110 USDT |
| 2025-07-16 |
1.7238 USDT |
1,048,548.4000 VIRTUAL |
1.6870 USDT |
1.6270 USDT |
1.8500 USDT |
1.8480 USDT |
| 2025-07-15 |
1.6300 USDT |
1,140,315.4000 VIRTUAL |
1.6890 USDT |
1.5720 USDT |
1.7010 USDT |
1.6280 USDT |
| 2025-07-14 |
1.7677 USDT |
1,470,599.7400 VIRTUAL |
1.7100 USDT |
1.6540 USDT |
1.8420 USDT |
1.6750 USDT |
| 2025-07-13 |
1.7376 USDT |
654,170.0200 VIRTUAL |
1.7080 USDT |
1.6920 USDT |
1.7890 USDT |
1.7370 USDT |
| 2025-07-12 |
1.7067 USDT |
539,425.5500 VIRTUAL |
1.7130 USDT |
1.6370 USDT |
1.7780 USDT |
1.6890 USDT |
| 2025-07-11 |
1.8121 USDT |
1,393,774.6000 VIRTUAL |
1.7620 USDT |
1.7290 USDT |
1.8800 USDT |
1.7890 USDT |
| 2025-07-10 |
1.6233 USDT |
1,234,496.4500 VIRTUAL |
1.5610 USDT |
1.5540 USDT |
1.7050 USDT |
1.7020 USDT |
| 2025-07-09 |
1.5075 USDT |
840,795.0300 VIRTUAL |
1.4700 USDT |
1.4430 USDT |
1.5690 USDT |
1.5560 USDT |