Identifier on Kucoin: VIRTUAL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.8144 USDT |
1,329,083.4600 VIRTUAL |
0.7750 USDT |
0.7540 USDT |
0.8800 USDT |
0.7740 USDT |
| 2025-10-15 |
0.7945 USDT |
440,095.8000 VIRTUAL |
0.8200 USDT |
0.7650 USDT |
0.8360 USDT |
0.7780 USDT |
| 2025-10-14 |
0.8052 USDT |
975,782.1200 VIRTUAL |
0.8710 USDT |
0.7610 USDT |
0.8790 USDT |
0.8210 USDT |
| 2025-10-13 |
0.8154 USDT |
1,522,760.9984 VIRTUAL |
0.7890 USDT |
0.7640 USDT |
0.8790 USDT |
0.8710 USDT |
| 2025-10-12 |
0.7558 USDT |
822,686.4657 VIRTUAL |
0.7050 USDT |
0.6760 USDT |
0.8120 USDT |
0.7850 USDT |
| 2025-10-11 |
0.7293 USDT |
1,529,170.6100 VIRTUAL |
0.7230 USDT |
0.6650 USDT |
0.7790 USDT |
0.6950 USDT |
| 2025-10-10 |
0.7603 USDT |
5,048,963.1100 VIRTUAL |
1.0520 USDT |
0.2810 USDT |
1.0850 USDT |
0.6170 USDT |
| 2025-10-09 |
1.0825 USDT |
165,228.7900 VIRTUAL |
1.1270 USDT |
1.0520 USDT |
1.1290 USDT |
1.0570 USDT |
| 2025-10-08 |
1.0984 USDT |
312,262.5400 VIRTUAL |
1.0880 USDT |
1.0570 USDT |
1.1410 USDT |
1.1260 USDT |
| 2025-10-07 |
1.1352 USDT |
515,705.6875 VIRTUAL |
1.1690 USDT |
1.0820 USDT |
1.1840 USDT |
1.0930 USDT |
| 2025-10-06 |
1.0983 USDT |
160,127.0800 VIRTUAL |
1.0850 USDT |
1.0720 USDT |
1.1440 USDT |
1.1440 USDT |
| 2025-10-05 |
1.1350 USDT |
110,089.5800 VIRTUAL |
1.1090 USDT |
1.0960 USDT |
1.1580 USDT |
1.1160 USDT |
| 2025-10-04 |
1.1223 USDT |
90,330.8100 VIRTUAL |
1.1410 USDT |
1.1030 USDT |
1.1480 USDT |
1.1070 USDT |
| 2025-10-03 |
1.1346 USDT |
244,265.1100 VIRTUAL |
1.1600 USDT |
1.1120 USDT |
1.1600 USDT |
1.1280 USDT |
| 2025-10-02 |
1.1294 USDT |
515,443.9000 VIRTUAL |
1.0880 USDT |
1.0800 USDT |
1.1720 USDT |
1.1540 USDT |
| 2025-10-01 |
1.0643 USDT |
393,000.6586 VIRTUAL |
1.0130 USDT |
1.0060 USDT |
1.1020 USDT |
1.0880 USDT |
| 2025-09-30 |
0.9947 USDT |
315,412.2500 VIRTUAL |
1.0280 USDT |
0.9740 USDT |
1.0320 USDT |
0.9760 USDT |
| 2025-09-29 |
1.0327 USDT |
81,060.1000 VIRTUAL |
1.0530 USDT |
1.0080 USDT |
1.0530 USDT |
1.0450 USDT |
| 2025-09-28 |
1.0084 USDT |
71,203.4500 VIRTUAL |
1.0230 USDT |
0.9930 USDT |
1.0240 USDT |
0.9930 USDT |
| 2025-09-27 |
1.0395 USDT |
95,160.3100 VIRTUAL |
1.0440 USDT |
1.0210 USDT |
1.0530 USDT |
1.0350 USDT |
| 2025-09-26 |
1.0103 USDT |
162,832.3000 VIRTUAL |
1.0010 USDT |
0.9900 USDT |
1.0310 USDT |
1.0310 USDT |
| 2025-09-25 |
1.0416 USDT |
371,867.8300 VIRTUAL |
1.0920 USDT |
1.0150 USDT |
1.0920 USDT |
1.0240 USDT |
| 2025-09-24 |
1.0965 USDT |
547,180.3300 VIRTUAL |
1.0870 USDT |
1.0510 USDT |
1.1170 USDT |
1.0870 USDT |
| 2025-09-23 |
1.1013 USDT |
166,327.2800 VIRTUAL |
1.1150 USDT |
1.0760 USDT |
1.1180 USDT |
1.1010 USDT |
| 2025-09-22 |
1.1102 USDT |
1,074,017.9115 VIRTUAL |
1.2220 USDT |
1.0460 USDT |
1.2300 USDT |
1.0940 USDT |
| 2025-09-21 |
1.2582 USDT |
76,628.5600 VIRTUAL |
1.2620 USDT |
1.2310 USDT |
1.2730 USDT |
1.2390 USDT |
| 2025-09-20 |
1.2710 USDT |
139,422.9761 VIRTUAL |
1.2580 USDT |
1.2460 USDT |
1.2920 USDT |
1.2680 USDT |
| 2025-09-19 |
1.3153 USDT |
213,227.9100 VIRTUAL |
1.3580 USDT |
1.2880 USDT |
1.3620 USDT |
1.2890 USDT |
| 2025-09-18 |
1.3465 USDT |
209,164.6107 VIRTUAL |
1.3660 USDT |
1.3220 USDT |
1.3700 USDT |
1.3500 USDT |
| 2025-09-17 |
1.2362 USDT |
115,548.5800 VIRTUAL |
1.2470 USDT |
1.2190 USDT |
1.2580 USDT |
1.2340 USDT |
| 2025-09-16 |
1.2334 USDT |
222,683.0900 VIRTUAL |
1.2230 USDT |
1.2090 USDT |
1.2480 USDT |
1.2480 USDT |
| 2025-09-15 |
1.2272 USDT |
695,537.7800 VIRTUAL |
1.2720 USDT |
1.1830 USDT |
1.2930 USDT |
1.2210 USDT |
| 2025-09-14 |
1.3067 USDT |
505,572.6800 VIRTUAL |
1.3570 USDT |
1.2530 USDT |
1.3610 USDT |
1.2630 USDT |
| 2025-09-13 |
1.3586 USDT |
617,218.0800 VIRTUAL |
1.3340 USDT |
1.3020 USDT |
1.4080 USDT |
1.3580 USDT |
| 2025-09-12 |
1.2821 USDT |
491,474.3175 VIRTUAL |
1.2850 USDT |
1.2610 USDT |
1.3110 USDT |
1.2800 USDT |