Identifier on Kucoin: VIRTUAL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
1.8910 USDT |
2,083,131.5500 VIRTUAL |
2.0350 USDT |
1.7730 USDT |
2.0650 USDT |
1.9380 USDT |
| 2025-05-18 |
1.9250 USDT |
2,879,574.3796 VIRTUAL |
1.6860 USDT |
1.6680 USDT |
2.1050 USDT |
1.9690 USDT |
| 2025-05-17 |
1.7069 USDT |
834,714.0100 VIRTUAL |
1.7960 USDT |
1.6590 USDT |
1.8060 USDT |
1.7060 USDT |
| 2025-05-16 |
1.8673 USDT |
658,213.6101 VIRTUAL |
1.8270 USDT |
1.7980 USDT |
1.9380 USDT |
1.8550 USDT |
| 2025-05-15 |
1.8990 USDT |
915,672.9700 VIRTUAL |
1.9950 USDT |
1.7850 USDT |
2.0340 USDT |
1.8040 USDT |
| 2025-05-14 |
1.9845 USDT |
1,104,363.0541 VIRTUAL |
2.0450 USDT |
1.9190 USDT |
2.0550 USDT |
1.9820 USDT |
| 2025-05-13 |
2.0380 USDT |
1,741,582.9700 VIRTUAL |
1.9960 USDT |
1.8800 USDT |
2.1610 USDT |
2.0670 USDT |
| 2025-05-12 |
2.0493 USDT |
3,030,890.9235 VIRTUAL |
1.9500 USDT |
1.8370 USDT |
2.2180 USDT |
1.9540 USDT |
| 2025-05-11 |
1.9559 USDT |
924,472.3700 VIRTUAL |
2.0100 USDT |
1.8840 USDT |
2.0590 USDT |
1.9760 USDT |
| 2025-05-10 |
1.9475 USDT |
1,656,320.5994 VIRTUAL |
1.9480 USDT |
1.8740 USDT |
2.0430 USDT |
2.0100 USDT |
| 2025-05-09 |
2.0452 USDT |
3,542,140.6499 VIRTUAL |
2.0880 USDT |
1.8770 USDT |
2.1820 USDT |
1.9050 USDT |
| 2025-05-08 |
1.6624 USDT |
4,415,680.3102 VIRTUAL |
1.3950 USDT |
1.3660 USDT |
2.0210 USDT |
1.9770 USDT |
| 2025-05-07 |
1.3865 USDT |
2,427,084.7900 VIRTUAL |
1.4890 USDT |
1.2710 USDT |
1.5300 USDT |
1.3760 USDT |
| 2025-05-06 |
1.5273 USDT |
3,147,752.6900 VIRTUAL |
1.6560 USDT |
1.3830 USDT |
1.7010 USDT |
1.3970 USDT |
| 2025-05-05 |
1.7179 USDT |
2,036,182.3100 VIRTUAL |
1.6380 USDT |
1.5800 USDT |
1.8300 USDT |
1.6500 USDT |
| 2025-05-04 |
1.6580 USDT |
1,419,157.4400 VIRTUAL |
1.6970 USDT |
1.5790 USDT |
1.7470 USDT |
1.6670 USDT |
| 2025-05-03 |
1.7563 USDT |
1,126,295.1600 VIRTUAL |
1.7600 USDT |
1.6720 USDT |
1.8470 USDT |
1.7290 USDT |
| 2025-05-02 |
1.7629 USDT |
2,215,018.7100 VIRTUAL |
1.6400 USDT |
1.5890 USDT |
1.8880 USDT |
1.7650 USDT |
| 2025-05-01 |
1.6762 USDT |
3,236,357.4830 VIRTUAL |
1.5380 USDT |
1.4950 USDT |
1.7890 USDT |
1.6350 USDT |
| 2025-04-30 |
1.3078 USDT |
2,334,168.7400 VIRTUAL |
1.3780 USDT |
1.1970 USDT |
1.4150 USDT |
1.3550 USDT |
| 2025-04-29 |
1.4654 USDT |
2,214,287.4440 VIRTUAL |
1.4050 USDT |
1.3910 USDT |
1.5340 USDT |
1.4540 USDT |
| 2025-04-28 |
1.2744 USDT |
4,232,934.3399 VIRTUAL |
1.0710 USDT |
1.0270 USDT |
1.4360 USDT |
1.4010 USDT |
| 2025-04-27 |
1.0966 USDT |
2,043,319.6500 VIRTUAL |
1.1070 USDT |
1.0470 USDT |
1.1660 USDT |
1.0880 USDT |
| 2025-04-26 |
1.0701 USDT |
3,320,946.3530 VIRTUAL |
0.9280 USDT |
0.9200 USDT |
1.1800 USDT |
1.0680 USDT |
| 2025-04-25 |
0.8568 USDT |
3,873,517.1100 VIRTUAL |
0.7710 USDT |
0.7380 USDT |
0.9610 USDT |
0.9260 USDT |
| 2025-04-24 |
0.6998 USDT |
2,160,052.5900 VIRTUAL |
0.7260 USDT |
0.6730 USDT |
0.7460 USDT |
0.7360 USDT |
| 2025-04-23 |
0.7766 USDT |
4,750,787.3100 VIRTUAL |
0.6930 USDT |
0.6920 USDT |
0.8460 USDT |
0.7770 USDT |
| 2025-04-22 |
0.6087 USDT |
1,351,706.1400 VIRTUAL |
0.5680 USDT |
0.5510 USDT |
0.6550 USDT |
0.6460 USDT |
| 2025-04-21 |
0.5847 USDT |
1,565,057.8500 VIRTUAL |
0.5740 USDT |
0.5600 USDT |
0.6010 USDT |
0.5680 USDT |
| 2025-04-20 |
0.5653 USDT |
1,343,493.7400 VIRTUAL |
0.5800 USDT |
0.5480 USDT |
0.5890 USDT |
0.5560 USDT |
| 2025-04-19 |
0.5766 USDT |
1,033,973.2457 VIRTUAL |
0.5860 USDT |
0.5640 USDT |
0.5920 USDT |
0.5730 USDT |
| 2025-04-18 |
0.5654 USDT |
2,476,865.6200 VIRTUAL |
0.5570 USDT |
0.5420 USDT |
0.5850 USDT |
0.5710 USDT |
| 2025-04-17 |
0.5503 USDT |
2,101,022.3800 VIRTUAL |
0.5370 USDT |
0.5260 USDT |
0.5720 USDT |
0.5630 USDT |
| 2025-04-16 |
0.5453 USDT |
1,958,492.1200 VIRTUAL |
0.5550 USDT |
0.5290 USDT |
0.5640 USDT |
0.5480 USDT |
| 2025-04-15 |
0.5965 USDT |
3,238,177.6200 VIRTUAL |
0.5780 USDT |
0.5640 USDT |
0.6990 USDT |
0.5910 USDT |
| 2025-04-14 |
0.5558 USDT |
2,796,581.1600 VIRTUAL |
0.5400 USDT |
0.5350 USDT |
0.5920 USDT |
0.5880 USDT |
| 2025-04-13 |
0.5787 USDT |
2,699,571.4400 VIRTUAL |
0.6120 USDT |
0.5350 USDT |
0.6370 USDT |
0.5360 USDT |
| 2025-04-12 |
0.5659 USDT |
5,198,287.6050 VIRTUAL |
0.5280 USDT |
0.5200 USDT |
0.6160 USDT |
0.6040 USDT |
| 2025-04-11 |
0.5284 USDT |
9,970,198.7814 VIRTUAL |
0.4510 USDT |
0.4480 USDT |
0.5930 USDT |
0.5270 USDT |
| 2025-04-10 |
0.4641 USDT |
1,822,278.4200 VIRTUAL |
0.4840 USDT |
0.4410 USDT |
0.4840 USDT |
0.4460 USDT |
| 2025-04-09 |
0.4599 USDT |
3,608,384.7300 VIRTUAL |
0.4400 USDT |
0.4170 USDT |
0.4970 USDT |
0.4820 USDT |
| 2025-04-08 |
0.4675 USDT |
1,169,423.1700 VIRTUAL |
0.4710 USDT |
0.4400 USDT |
0.4910 USDT |
0.4480 USDT |
| 2025-04-07 |
0.4635 USDT |
3,606,313.5590 VIRTUAL |
0.4680 USDT |
0.4200 USDT |
0.5010 USDT |
0.4760 USDT |
| 2025-04-06 |
0.4871 USDT |
763,589.5382 VIRTUAL |
0.5410 USDT |
0.4550 USDT |
0.5430 USDT |
0.4670 USDT |
| 2025-04-05 |
0.5406 USDT |
226,150.6300 VIRTUAL |
0.5460 USDT |
0.5240 USDT |
0.5520 USDT |
0.5270 USDT |
| 2025-04-04 |
0.5429 USDT |
658,668.6800 VIRTUAL |
0.5620 USDT |
0.5160 USDT |
0.5660 USDT |
0.5510 USDT |
| 2025-04-03 |
0.5564 USDT |
934,589.6700 VIRTUAL |
0.5420 USDT |
0.5340 USDT |
0.5850 USDT |
0.5620 USDT |
| 2025-04-02 |
0.5879 USDT |
1,552,906.9989 VIRTUAL |
0.5970 USDT |
0.5640 USDT |
0.6200 USDT |
0.5770 USDT |
| 2025-04-01 |
0.5927 USDT |
708,345.1800 VIRTUAL |
0.5770 USDT |
0.5740 USDT |
0.6140 USDT |
0.6030 USDT |
| 2025-03-31 |
0.5907 USDT |
791,061.1200 VIRTUAL |
0.6010 USDT |
0.5730 USDT |
0.6080 USDT |
0.5750 USDT |