Identifier on Kucoin: VIRTUAL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
1.4742 USDT |
320,109.5500 VIRTUAL |
1.4960 USDT |
1.4470 USDT |
1.5200 USDT |
1.4470 USDT |
| 2025-07-07 |
1.5213 USDT |
465,646.5200 VIRTUAL |
1.5530 USDT |
1.4740 USDT |
1.5960 USDT |
1.4750 USDT |
| 2025-07-06 |
1.5492 USDT |
303,621.9900 VIRTUAL |
1.5440 USDT |
1.5170 USDT |
1.5860 USDT |
1.5520 USDT |
| 2025-07-05 |
1.5633 USDT |
371,565.7699 VIRTUAL |
1.5510 USDT |
1.5150 USDT |
1.6230 USDT |
1.5430 USDT |
| 2025-07-04 |
1.5857 USDT |
699,289.6400 VIRTUAL |
1.6590 USDT |
1.5140 USDT |
1.6760 USDT |
1.5460 USDT |
| 2025-07-03 |
1.6502 USDT |
1,009,234.5200 VIRTUAL |
1.6050 USDT |
1.5880 USDT |
1.7140 USDT |
1.6310 USDT |
| 2025-07-02 |
1.5531 USDT |
962,937.9300 VIRTUAL |
1.4300 USDT |
1.4040 USDT |
1.6490 USDT |
1.6180 USDT |
| 2025-07-01 |
1.4697 USDT |
249,602.5200 VIRTUAL |
1.5050 USDT |
1.4460 USDT |
1.5170 USDT |
1.4510 USDT |
| 2025-06-30 |
1.5369 USDT |
548,346.3600 VIRTUAL |
1.6260 USDT |
1.4870 USDT |
1.6360 USDT |
1.5250 USDT |
| 2025-06-29 |
1.5521 USDT |
483,894.8400 VIRTUAL |
1.5210 USDT |
1.4780 USDT |
1.6080 USDT |
1.5800 USDT |
| 2025-06-28 |
1.4820 USDT |
309,567.7600 VIRTUAL |
1.4580 USDT |
1.4400 USDT |
1.5300 USDT |
1.5070 USDT |
| 2025-06-27 |
1.4661 USDT |
597,785.8300 VIRTUAL |
1.4430 USDT |
1.4050 USDT |
1.5070 USDT |
1.4560 USDT |
| 2025-06-26 |
1.4566 USDT |
1,391,488.3700 VIRTUAL |
1.4330 USDT |
1.3840 USDT |
1.5590 USDT |
1.4440 USDT |
| 2025-06-25 |
1.5427 USDT |
919,405.9800 VIRTUAL |
1.5970 USDT |
1.4490 USDT |
1.6470 USDT |
1.4730 USDT |
| 2025-06-24 |
1.6683 USDT |
952,584.7400 VIRTUAL |
1.6920 USDT |
1.6090 USDT |
1.7310 USDT |
1.6400 USDT |
| 2025-06-23 |
1.3942 USDT |
1,001,400.3800 VIRTUAL |
1.3720 USDT |
1.3360 USDT |
1.4410 USDT |
1.4110 USDT |
| 2025-06-22 |
1.3528 USDT |
1,942,540.6500 VIRTUAL |
1.4070 USDT |
1.2610 USDT |
1.4510 USDT |
1.3020 USDT |
| 2025-06-21 |
1.4848 USDT |
701,632.9300 VIRTUAL |
1.5480 USDT |
1.4190 USDT |
1.5760 USDT |
1.4280 USDT |
| 2025-06-20 |
1.6376 USDT |
694,661.5297 VIRTUAL |
1.6710 USDT |
1.5190 USDT |
1.7700 USDT |
1.5590 USDT |
| 2025-06-19 |
1.6912 USDT |
577,974.8500 VIRTUAL |
1.6980 USDT |
1.6410 USDT |
1.7390 USDT |
1.6760 USDT |
| 2025-06-18 |
1.6974 USDT |
208,796.0000 VIRTUAL |
1.7030 USDT |
1.6770 USDT |
1.7230 USDT |
1.7070 USDT |
| 2025-06-17 |
1.8182 USDT |
761,904.6200 VIRTUAL |
1.8240 USDT |
1.7600 USDT |
1.8960 USDT |
1.7870 USDT |
| 2025-06-16 |
1.9265 USDT |
458,487.5800 VIRTUAL |
1.8400 USDT |
1.7890 USDT |
1.9980 USDT |
1.9740 USDT |
| 2025-06-15 |
1.8177 USDT |
223,421.8400 VIRTUAL |
1.8100 USDT |
1.7790 USDT |
1.8660 USDT |
1.8510 USDT |
| 2025-06-14 |
1.8569 USDT |
287,251.4700 VIRTUAL |
1.9100 USDT |
1.8210 USDT |
1.9350 USDT |
1.8370 USDT |
| 2025-06-13 |
1.7979 USDT |
1,209,641.3000 VIRTUAL |
1.8610 USDT |
1.7080 USDT |
1.8900 USDT |
1.8230 USDT |
| 2025-06-12 |
2.0247 USDT |
1,038,285.7800 VIRTUAL |
2.1070 USDT |
1.8580 USDT |
2.1500 USDT |
1.8870 USDT |
| 2025-06-11 |
2.1357 USDT |
650,048.1293 VIRTUAL |
2.1070 USDT |
2.0480 USDT |
2.2590 USDT |
2.2330 USDT |
| 2025-06-10 |
1.9955 USDT |
500,090.1500 VIRTUAL |
2.0130 USDT |
1.9310 USDT |
2.0850 USDT |
2.0830 USDT |
| 2025-06-09 |
1.8800 USDT |
969,788.9400 VIRTUAL |
1.8220 USDT |
1.7650 USDT |
1.9480 USDT |
1.9330 USDT |
| 2025-06-08 |
1.7946 USDT |
451,904.2597 VIRTUAL |
1.8280 USDT |
1.7530 USDT |
1.8570 USDT |
1.8290 USDT |
| 2025-06-07 |
1.8468 USDT |
1,535,741.5203 VIRTUAL |
1.8550 USDT |
1.8030 USDT |
1.9190 USDT |
1.8290 USDT |
| 2025-06-06 |
1.7528 USDT |
1,933,400.4300 VIRTUAL |
1.6550 USDT |
1.6200 USDT |
1.8850 USDT |
1.7970 USDT |
| 2025-06-05 |
1.7504 USDT |
1,424,456.5100 VIRTUAL |
1.7860 USDT |
1.6270 USDT |
1.8490 USDT |
1.6400 USDT |
| 2025-06-04 |
1.8524 USDT |
1,192,801.8785 VIRTUAL |
1.9400 USDT |
1.6920 USDT |
1.9820 USDT |
1.7730 USDT |
| 2025-06-03 |
2.0057 USDT |
1,098,833.0231 VIRTUAL |
1.9710 USDT |
1.9190 USDT |
2.0980 USDT |
2.0310 USDT |
| 2025-06-02 |
1.9425 USDT |
1,100,466.6300 VIRTUAL |
2.0660 USDT |
1.8640 USDT |
2.0680 USDT |
1.9110 USDT |
| 2025-06-01 |
1.9994 USDT |
1,038,363.1897 VIRTUAL |
2.0150 USDT |
1.8930 USDT |
2.0880 USDT |
2.0700 USDT |
| 2025-05-31 |
1.9665 USDT |
1,952,309.6497 VIRTUAL |
1.9330 USDT |
1.8060 USDT |
2.1430 USDT |
2.1100 USDT |
| 2025-05-30 |
2.1548 USDT |
1,866,005.6200 VIRTUAL |
2.2560 USDT |
1.9960 USDT |
2.3160 USDT |
2.0880 USDT |
| 2025-05-29 |
2.3194 USDT |
929,736.4500 VIRTUAL |
2.3310 USDT |
2.2040 USDT |
2.4490 USDT |
2.2710 USDT |
| 2025-05-28 |
2.4007 USDT |
603,881.8900 VIRTUAL |
2.4420 USDT |
2.2970 USDT |
2.4780 USDT |
2.3250 USDT |
| 2025-05-27 |
2.3414 USDT |
2,255,570.3499 VIRTUAL |
2.1340 USDT |
2.0550 USDT |
2.5870 USDT |
2.5080 USDT |
| 2025-05-26 |
2.1675 USDT |
1,790,732.6000 VIRTUAL |
2.0320 USDT |
2.0190 USDT |
2.2640 USDT |
2.1390 USDT |
| 2025-05-25 |
1.9255 USDT |
1,140,489.9600 VIRTUAL |
2.0060 USDT |
1.8290 USDT |
2.0220 USDT |
1.8780 USDT |
| 2025-05-24 |
1.9926 USDT |
885,757.8400 VIRTUAL |
1.9400 USDT |
1.9250 USDT |
2.0700 USDT |
2.0660 USDT |
| 2025-05-23 |
2.0904 USDT |
3,870,597.1691 VIRTUAL |
2.0520 USDT |
1.9360 USDT |
2.2510 USDT |
1.9360 USDT |
| 2025-05-22 |
2.0115 USDT |
1,246,341.0500 VIRTUAL |
1.9850 USDT |
1.9480 USDT |
2.0720 USDT |
2.0020 USDT |
| 2025-05-21 |
2.0056 USDT |
1,795,669.5587 VIRTUAL |
1.9380 USDT |
1.8890 USDT |
2.1420 USDT |
1.9750 USDT |
| 2025-05-20 |
1.9415 USDT |
1,264,297.5300 VIRTUAL |
1.9550 USDT |
1.8660 USDT |
2.0250 USDT |
1.9370 USDT |