Identifier on Kucoin: VIRTUAL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-08 |
1.2040 USDT |
631,951.8400 VIRTUAL |
1.1490 USDT |
1.1410 USDT |
1.2650 USDT |
1.2440 USDT |
| 2025-02-07 |
1.2415 USDT |
1,436,384.9800 VIRTUAL |
1.1600 USDT |
1.1590 USDT |
1.3710 USDT |
1.1770 USDT |
| 2025-02-06 |
1.2155 USDT |
2,012,207.2700 VIRTUAL |
1.3050 USDT |
1.1060 USDT |
1.3580 USDT |
1.1830 USDT |
| 2025-02-05 |
1.4449 USDT |
1,101,705.5077 VIRTUAL |
1.4330 USDT |
1.3250 USDT |
1.5430 USDT |
1.3730 USDT |
| 2025-02-04 |
1.5239 USDT |
1,212,561.1785 VIRTUAL |
1.5840 USDT |
1.3950 USDT |
1.6360 USDT |
1.5540 USDT |
| 2025-02-03 |
1.3644 USDT |
4,751,105.4986 VIRTUAL |
1.4420 USDT |
1.0400 USDT |
1.6110 USDT |
1.5930 USDT |
| 2025-02-02 |
1.5284 USDT |
2,683,337.0091 VIRTUAL |
1.6000 USDT |
1.3910 USDT |
1.6840 USDT |
1.4020 USDT |
| 2025-02-01 |
1.7927 USDT |
2,103,213.5085 VIRTUAL |
1.9730 USDT |
1.5820 USDT |
2.0890 USDT |
1.6180 USDT |
| 2025-01-31 |
2.2989 USDT |
4,788,301.6900 VIRTUAL |
2.0100 USDT |
1.9790 USDT |
2.7640 USDT |
2.0280 USDT |
| 2025-01-30 |
2.0331 USDT |
836,210.6700 VIRTUAL |
1.9240 USDT |
1.8840 USDT |
2.1430 USDT |
2.0460 USDT |
| 2025-01-29 |
1.9829 USDT |
1,071,961.0399 VIRTUAL |
1.8670 USDT |
1.8670 USDT |
2.1390 USDT |
2.0750 USDT |
| 2025-01-28 |
2.0361 USDT |
832,190.6800 VIRTUAL |
2.1420 USDT |
1.9450 USDT |
2.1820 USDT |
1.9620 USDT |
| 2025-01-27 |
2.0377 USDT |
1,809,743.9691 VIRTUAL |
2.2490 USDT |
1.8710 USDT |
2.2720 USDT |
2.1160 USDT |
| 2025-01-26 |
2.4284 USDT |
1,088,447.0900 VIRTUAL |
2.4390 USDT |
2.2640 USDT |
2.5420 USDT |
2.2730 USDT |
| 2025-01-25 |
2.4744 USDT |
1,072,360.6998 VIRTUAL |
2.4390 USDT |
2.3420 USDT |
2.6500 USDT |
2.4840 USDT |
| 2025-01-24 |
2.6121 USDT |
839,828.4900 VIRTUAL |
2.5810 USDT |
2.4720 USDT |
2.6850 USDT |
2.5650 USDT |
| 2025-01-23 |
2.6614 USDT |
1,293,851.9300 VIRTUAL |
2.7500 USDT |
2.5550 USDT |
2.7760 USDT |
2.7030 USDT |
| 2025-01-22 |
2.9489 USDT |
1,864,901.7122 VIRTUAL |
2.7280 USDT |
2.7020 USDT |
3.1430 USDT |
2.8010 USDT |
| 2025-01-21 |
2.6280 USDT |
2,165,274.9498 VIRTUAL |
2.7010 USDT |
2.4270 USDT |
2.8820 USDT |
2.7280 USDT |
| 2025-01-20 |
2.6197 USDT |
2,646,600.8664 VIRTUAL |
2.5800 USDT |
2.4100 USDT |
2.9210 USDT |
2.6920 USDT |
| 2025-01-19 |
2.8894 USDT |
2,780,234.5300 VIRTUAL |
3.0600 USDT |
2.6060 USDT |
3.1720 USDT |
2.6520 USDT |
| 2025-01-18 |
2.9721 USDT |
2,113,489.9698 VIRTUAL |
3.3210 USDT |
2.8040 USDT |
3.3550 USDT |
2.9400 USDT |
| 2025-01-17 |
3.4422 USDT |
1,888,998.8117 VIRTUAL |
3.3420 USDT |
3.2900 USDT |
3.5700 USDT |
3.3660 USDT |
| 2025-01-16 |
3.6640 USDT |
1,549,234.7891 VIRTUAL |
3.7830 USDT |
3.4900 USDT |
3.9120 USDT |
3.5060 USDT |
| 2025-01-15 |
3.4249 USDT |
3,030,399.6500 VIRTUAL |
3.0070 USDT |
2.8240 USDT |
4.0030 USDT |
3.9360 USDT |
| 2025-01-14 |
2.8107 USDT |
2,428,001.6600 VIRTUAL |
2.6680 USDT |
2.6050 USDT |
3.1330 USDT |
3.0630 USDT |
| 2025-01-13 |
2.4482 USDT |
3,139,439.7700 VIRTUAL |
2.6930 USDT |
2.2250 USDT |
2.8060 USDT |
2.6740 USDT |
| 2025-01-12 |
2.8039 USDT |
971,465.2700 VIRTUAL |
2.9890 USDT |
2.6640 USDT |
3.0040 USDT |
2.6800 USDT |
| 2025-01-11 |
2.9556 USDT |
692,567.9400 VIRTUAL |
3.1490 USDT |
2.8410 USDT |
3.1630 USDT |
2.9380 USDT |
| 2025-01-10 |
3.1941 USDT |
3,399,952.2600 VIRTUAL |
3.1230 USDT |
2.8000 USDT |
3.5250 USDT |
3.1820 USDT |
| 2025-01-09 |
3.2731 USDT |
1,239,037.2900 VIRTUAL |
3.5880 USDT |
3.0990 USDT |
3.6040 USDT |
3.1220 USDT |
| 2025-01-08 |
3.4774 USDT |
1,075,679.6300 VIRTUAL |
3.7000 USDT |
3.2150 USDT |
3.7390 USDT |
3.4950 USDT |
| 2025-01-07 |
3.8884 USDT |
1,818,525.4200 VIRTUAL |
3.8660 USDT |
3.6300 USDT |
4.0930 USDT |
3.7720 USDT |
| 2025-01-06 |
4.2415 USDT |
1,041,051.5300 VIRTUAL |
4.0050 USDT |
3.9720 USDT |
4.4460 USDT |
4.1440 USDT |
| 2025-01-05 |
4.1589 USDT |
810,351.9100 VIRTUAL |
4.4160 USDT |
3.9550 USDT |
4.4230 USDT |
4.0070 USDT |