Identifier on Kucoin: VIRTUAL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
4.2737 USDT |
747,184.4400 VIRTUAL |
4.2820 USDT |
4.1460 USDT |
4.4150 USDT |
4.3120 USDT |
| 2025-01-03 |
4.3086 USDT |
1,346,259.1400 VIRTUAL |
4.5380 USDT |
4.1090 USDT |
4.6360 USDT |
4.2910 USDT |
| 2025-01-02 |
4.7850 USDT |
1,550,201.1800 VIRTUAL |
4.6260 USDT |
4.3600 USDT |
5.1430 USDT |
4.5700 USDT |
| 2025-01-01 |
3.9812 USDT |
555,042.1300 VIRTUAL |
3.9180 USDT |
3.8180 USDT |
4.4590 USDT |
3.9710 USDT |
| 2024-12-31 |
3.8234 USDT |
1,214,440.9600 VIRTUAL |
3.5010 USDT |
3.3990 USDT |
4.1520 USDT |
3.9330 USDT |
| 2024-12-30 |
3.4046 USDT |
1,113,112.4700 VIRTUAL |
3.6170 USDT |
3.0050 USDT |
3.6900 USDT |
3.5160 USDT |
| 2024-12-29 |
3.6083 USDT |
632,510.9200 VIRTUAL |
3.4160 USDT |
3.3680 USDT |
3.7570 USDT |
3.7100 USDT |
| 2024-12-28 |
3.4284 USDT |
520,272.0000 VIRTUAL |
3.5490 USDT |
3.2530 USDT |
3.5670 USDT |
3.2930 USDT |
| 2024-12-27 |
3.3327 USDT |
887,710.5100 VIRTUAL |
3.0270 USDT |
2.9300 USDT |
3.5620 USDT |
3.5000 USDT |
| 2024-12-26 |
3.0153 USDT |
629,245.0600 VIRTUAL |
3.1700 USDT |
2.8200 USDT |
3.2940 USDT |
2.9090 USDT |
| 2024-12-25 |
3.1070 USDT |
613,622.6600 VIRTUAL |
3.0350 USDT |
2.8960 USDT |
3.2950 USDT |
3.1490 USDT |
| 2024-12-24 |
3.1118 USDT |
1,089,722.3100 VIRTUAL |
3.0230 USDT |
2.9700 USDT |
3.2510 USDT |
3.0710 USDT |
| 2024-12-23 |
2.5643 USDT |
380,896.9600 VIRTUAL |
2.3380 USDT |
2.2550 USDT |
2.9400 USDT |
2.6830 USDT |
| 2024-12-22 |
2.4284 USDT |
333,448.4800 VIRTUAL |
2.5030 USDT |
2.3280 USDT |
2.5690 USDT |
2.3350 USDT |
| 2024-12-21 |
2.7408 USDT |
555,055.3100 VIRTUAL |
2.8260 USDT |
2.5750 USDT |
3.0430 USDT |
2.6530 USDT |
| 2024-12-20 |
2.2149 USDT |
1,480,783.3200 VIRTUAL |
2.2800 USDT |
1.8040 USDT |
2.7580 USDT |
2.6900 USDT |
| 2024-12-19 |
2.4605 USDT |
1,100,692.1700 VIRTUAL |
2.5370 USDT |
2.1230 USDT |
2.9460 USDT |
2.1270 USDT |
| 2024-12-18 |
2.7467 USDT |
1,167,203.0900 VIRTUAL |
2.5790 USDT |
2.5210 USDT |
2.9760 USDT |
2.5690 USDT |
| 2024-12-17 |
2.7240 USDT |
1,347,517.6600 VIRTUAL |
2.9560 USDT |
2.5300 USDT |
3.0030 USDT |
2.5580 USDT |
| 2024-12-16 |
3.0033 USDT |
1,202,233.7300 VIRTUAL |
2.7100 USDT |
2.5900 USDT |
3.5200 USDT |
3.2000 USDT |
| 2024-12-15 |
2.5065 USDT |
542,637.0700 VIRTUAL |
2.4500 USDT |
2.3270 USDT |
2.7060 USDT |
2.5890 USDT |
| 2024-12-14 |
2.5281 USDT |
730,272.4400 VIRTUAL |
2.4550 USDT |
2.4140 USDT |
2.6440 USDT |
2.5090 USDT |
| 2024-12-13 |
2.3124 USDT |
987,404.5800 VIRTUAL |
2.1800 USDT |
2.1080 USDT |
2.5220 USDT |
2.5090 USDT |
| 2024-12-12 |
1.9420 USDT |
583,241.2300 VIRTUAL |
1.9120 USDT |
1.8170 USDT |
2.1090 USDT |
2.1040 USDT |
| 2024-12-11 |
1.6576 USDT |
246,226.2900 VIRTUAL |
1.5630 USDT |
1.4990 USDT |
1.7960 USDT |
1.7810 USDT |
| 2024-12-10 |
1.6148 USDT |
650,197.6000 VIRTUAL |
1.5400 USDT |
1.4680 USDT |
1.7360 USDT |
1.5610 USDT |
| 2024-12-09 |
1.5530 USDT |
271,158.3500 VIRTUAL |
1.7120 USDT |
1.4660 USDT |
1.7120 USDT |
1.4730 USDT |
| 2024-12-08 |
1.6967 USDT |
259,804.7200 VIRTUAL |
1.6710 USDT |
1.6450 USDT |
1.7570 USDT |
1.7160 USDT |
| 2024-12-07 |
1.7593 USDT |
230,725.3700 VIRTUAL |
1.8100 USDT |
1.6500 USDT |
1.8770 USDT |
1.6640 USDT |
| 2024-12-06 |
1.8367 USDT |
579,210.4800 VIRTUAL |
1.7330 USDT |
1.6970 USDT |
1.9940 USDT |
1.8960 USDT |
| 2024-12-05 |
1.6503 USDT |
390,716.4500 VIRTUAL |
1.6840 USDT |
1.5310 USDT |
1.7790 USDT |
1.7220 USDT |
| 2024-12-04 |
1.6480 USDT |
634,598.8600 VIRTUAL |
1.6390 USDT |
1.5210 USDT |
1.8300 USDT |
1.6880 USDT |
| 2024-12-03 |
1.5002 USDT |
453,673.5000 VIRTUAL |
1.3060 USDT |
1.3000 USDT |
1.6460 USDT |
1.6400 USDT |
| 2024-12-02 |
1.3599 USDT |
557,717.1300 VIRTUAL |
1.4590 USDT |
1.2630 USDT |
1.4690 USDT |
1.3160 USDT |
| 2024-12-01 |
1.5604 USDT |
557,864.9100 VIRTUAL |
1.7600 USDT |
1.4440 USDT |
1.8050 USDT |
1.4910 USDT |
| 2024-11-30 |
1.5895 USDT |
712,112.6600 VIRTUAL |
1.3700 USDT |
1.3700 USDT |
1.8300 USDT |
1.8270 USDT |
| 2024-11-29 |
1.3448 USDT |
254,219.4700 VIRTUAL |
0.7000 USDT |
0.7000 USDT |
1.4330 USDT |
1.3150 USDT |