Identifier on Kucoin: VIRTUAL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.6174 USDT |
399,006.9200 VIRTUAL |
0.6080 USDT |
0.5970 USDT |
0.6260 USDT |
0.6130 USDT |
| 2025-03-29 |
0.6254 USDT |
435,711.9319 VIRTUAL |
0.6570 USDT |
0.5980 USDT |
0.6660 USDT |
0.6090 USDT |
| 2025-03-28 |
0.6896 USDT |
800,744.4500 VIRTUAL |
0.7420 USDT |
0.6580 USDT |
0.7450 USDT |
0.6620 USDT |
| 2025-03-27 |
0.7438 USDT |
285,757.2600 VIRTUAL |
0.7480 USDT |
0.7240 USDT |
0.7650 USDT |
0.7290 USDT |
| 2025-03-26 |
0.7996 USDT |
488,160.9699 VIRTUAL |
0.8070 USDT |
0.7540 USDT |
0.8270 USDT |
0.7630 USDT |
| 2025-03-25 |
0.8021 USDT |
629,167.1200 VIRTUAL |
0.8040 USDT |
0.7730 USDT |
0.8270 USDT |
0.8080 USDT |
| 2025-03-24 |
0.8040 USDT |
1,173,068.4100 VIRTUAL |
0.7730 USDT |
0.7380 USDT |
0.8450 USDT |
0.7940 USDT |
| 2025-03-23 |
0.7487 USDT |
925,141.5983 VIRTUAL |
0.7210 USDT |
0.7140 USDT |
0.7710 USDT |
0.7500 USDT |
| 2025-03-22 |
0.7256 USDT |
850,296.9100 VIRTUAL |
0.7330 USDT |
0.6910 USDT |
0.7570 USDT |
0.7300 USDT |
| 2025-03-21 |
0.6889 USDT |
820,040.5300 VIRTUAL |
0.6800 USDT |
0.6610 USDT |
0.7150 USDT |
0.7100 USDT |
| 2025-03-20 |
0.6739 USDT |
563,618.5400 VIRTUAL |
0.7010 USDT |
0.6450 USDT |
0.7150 USDT |
0.6770 USDT |
| 2025-03-19 |
0.6722 USDT |
918,508.5398 VIRTUAL |
0.6710 USDT |
0.6440 USDT |
0.7010 USDT |
0.6880 USDT |
| 2025-03-18 |
0.6989 USDT |
1,093,624.3700 VIRTUAL |
0.7480 USDT |
0.6720 USDT |
0.7480 USDT |
0.6770 USDT |
| 2025-03-17 |
0.7498 USDT |
1,095,008.9100 VIRTUAL |
0.7220 USDT |
0.7080 USDT |
0.7770 USDT |
0.7610 USDT |
| 2025-03-16 |
0.7499 USDT |
2,367,531.0700 VIRTUAL |
0.7220 USDT |
0.7170 USDT |
0.7960 USDT |
0.7270 USDT |
| 2025-03-15 |
0.7143 USDT |
1,187,144.1900 VIRTUAL |
0.6760 USDT |
0.6640 USDT |
0.7450 USDT |
0.7240 USDT |
| 2025-03-14 |
0.6506 USDT |
1,454,206.2200 VIRTUAL |
0.5770 USDT |
0.5740 USDT |
0.7020 USDT |
0.6640 USDT |
| 2025-03-13 |
0.6087 USDT |
397,951.9800 VIRTUAL |
0.6060 USDT |
0.5920 USDT |
0.6330 USDT |
0.6190 USDT |
| 2025-03-12 |
0.5746 USDT |
577,225.4800 VIRTUAL |
0.5760 USDT |
0.5430 USDT |
0.6030 USDT |
0.5780 USDT |
| 2025-03-11 |
0.5524 USDT |
779,976.5200 VIRTUAL |
0.5590 USDT |
0.5170 USDT |
0.5750 USDT |
0.5640 USDT |
| 2025-03-10 |
0.6344 USDT |
834,334.7900 VIRTUAL |
0.6160 USDT |
0.5960 USDT |
0.6660 USDT |
0.6170 USDT |
| 2025-03-09 |
0.6498 USDT |
2,424,010.6702 VIRTUAL |
0.6950 USDT |
0.6100 USDT |
0.7260 USDT |
0.6220 USDT |
| 2025-03-08 |
0.7106 USDT |
1,151,778.8100 VIRTUAL |
0.7180 USDT |
0.6880 USDT |
0.7530 USDT |
0.7060 USDT |
| 2025-03-07 |
0.7426 USDT |
1,403,362.7200 VIRTUAL |
0.7840 USDT |
0.7210 USDT |
0.7990 USDT |
0.7350 USDT |
| 2025-03-06 |
0.8257 USDT |
925,025.4599 VIRTUAL |
0.8730 USDT |
0.7650 USDT |
0.8810 USDT |
0.7840 USDT |
| 2025-03-05 |
0.8987 USDT |
264,099.1646 VIRTUAL |
0.8890 USDT |
0.8720 USDT |
0.9280 USDT |
0.9060 USDT |
| 2025-03-04 |
0.8756 USDT |
1,512,363.9900 VIRTUAL |
0.9550 USDT |
0.8050 USDT |
0.9620 USDT |
0.8900 USDT |
| 2025-03-03 |
1.0768 USDT |
1,027,626.2897 VIRTUAL |
1.2130 USDT |
0.9420 USDT |
1.2160 USDT |
0.9640 USDT |
| 2025-03-02 |
1.1182 USDT |
1,293,652.5000 VIRTUAL |
1.0540 USDT |
1.0260 USDT |
1.2240 USDT |
1.2220 USDT |
| 2025-03-01 |
1.0742 USDT |
566,206.1300 VIRTUAL |
1.1030 USDT |
1.0280 USDT |
1.1230 USDT |
1.0610 USDT |
| 2025-02-28 |
1.0138 USDT |
994,933.1000 VIRTUAL |
1.0640 USDT |
0.9740 USDT |
1.0710 USDT |
1.0620 USDT |
| 2025-02-27 |
1.1619 USDT |
442,672.0300 VIRTUAL |
1.1550 USDT |
1.1180 USDT |
1.1910 USDT |
1.1450 USDT |
| 2025-02-26 |
1.1259 USDT |
1,052,633.0800 VIRTUAL |
1.0970 USDT |
1.0760 USDT |
1.1860 USDT |
1.1540 USDT |
| 2025-02-25 |
1.0435 USDT |
2,740,809.2162 VIRTUAL |
1.0090 USDT |
0.9480 USDT |
1.1340 USDT |
1.1080 USDT |
| 2025-02-24 |
1.1444 USDT |
1,554,517.6200 VIRTUAL |
1.1780 USDT |
1.0440 USDT |
1.2340 USDT |
1.0850 USDT |
| 2025-02-23 |
1.1934 USDT |
965,794.9400 VIRTUAL |
1.2380 USDT |
1.1380 USDT |
1.2570 USDT |
1.1570 USDT |
| 2025-02-22 |
1.2049 USDT |
1,317,727.8700 VIRTUAL |
1.1230 USDT |
1.1000 USDT |
1.2980 USDT |
1.2520 USDT |
| 2025-02-21 |
1.2154 USDT |
2,998,989.4025 VIRTUAL |
1.1460 USDT |
1.0920 USDT |
1.3220 USDT |
1.1470 USDT |
| 2025-02-20 |
1.0267 USDT |
2,023,932.3400 VIRTUAL |
0.9710 USDT |
0.9500 USDT |
1.1600 USDT |
1.1380 USDT |
| 2025-02-19 |
0.9981 USDT |
593,751.0000 VIRTUAL |
1.0060 USDT |
0.9640 USDT |
1.0330 USDT |
0.9770 USDT |
| 2025-02-18 |
1.0614 USDT |
1,487,536.7300 VIRTUAL |
1.1510 USDT |
0.9420 USDT |
1.1660 USDT |
1.0010 USDT |
| 2025-02-17 |
1.1992 USDT |
1,189,450.4400 VIRTUAL |
1.2510 USDT |
1.1230 USDT |
1.2760 USDT |
1.1390 USDT |
| 2025-02-16 |
1.2860 USDT |
481,911.0900 VIRTUAL |
1.2960 USDT |
1.2370 USDT |
1.3300 USDT |
1.2500 USDT |
| 2025-02-15 |
1.3437 USDT |
478,457.6000 VIRTUAL |
1.4100 USDT |
1.2870 USDT |
1.4130 USDT |
1.2910 USDT |
| 2025-02-14 |
1.4117 USDT |
1,737,643.1500 VIRTUAL |
1.2800 USDT |
1.2630 USDT |
1.4920 USDT |
1.4090 USDT |
| 2025-02-13 |
1.3321 USDT |
1,150,035.9900 VIRTUAL |
1.3780 USDT |
1.2480 USDT |
1.4300 USDT |
1.2830 USDT |
| 2025-02-12 |
1.2851 USDT |
1,821,173.2800 VIRTUAL |
1.3290 USDT |
1.1830 USDT |
1.3880 USDT |
1.3100 USDT |
| 2025-02-11 |
1.3569 USDT |
1,879,737.5197 VIRTUAL |
1.1940 USDT |
1.1920 USDT |
1.4550 USDT |
1.3290 USDT |
| 2025-02-10 |
1.1821 USDT |
1,254,220.3100 VIRTUAL |
1.1380 USDT |
1.0780 USDT |
1.2770 USDT |
1.2020 USDT |
| 2025-02-09 |
1.1618 USDT |
1,077,090.6200 VIRTUAL |
1.2470 USDT |
1.0730 USDT |
1.2900 USDT |
1.0940 USDT |