Crypto exchange OKEx
Market Virtuals Protocol (VIRTUAL) / USD
Identifier on OKEx: VIRTUAL-USD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-10 | 0.8737 USD | 417.0850 VIRTUAL | 0.8658 USD | 0.8402 USD | 0.9105 USD | 0.8402 USD |
| 2025-12-09 | 0.8981 USD | 898.7470 VIRTUAL | 0.8489 USD | 0.8483 USD | 0.9197 USD | 0.8835 USD |
| 2025-12-08 | 0.8542 USD | 707.4400 VIRTUAL | 0.8404 USD | 0.8319 USD | 0.8747 USD | 0.8477 USD |
| 2025-12-07 | 0.8432 USD | 2,874.8470 VIRTUAL | 0.8504 USD | 0.8237 USD | 0.8504 USD | 0.8237 USD |
| 2025-12-06 | 0.8483 USD | 1,932.3490 VIRTUAL | 0.8425 USD | 0.8424 USD | 0.8565 USD | 0.8488 USD |
| 2025-12-05 | 0.8860 USD | 4,887.6040 VIRTUAL | 0.9119 USD | 0.8438 USD | 0.9298 USD | 0.8452 USD |
| 2025-12-04 | 0.9450 USD | 4,971.1620 VIRTUAL | 0.9948 USD | 0.9154 USD | 1.0005 USD | 0.9154 USD |
| 2025-12-03 | 0.9788 USD | 3,874.9780 VIRTUAL | 0.9663 USD | 0.9638 USD | 1.0093 USD | 0.9742 USD |
| 2025-12-02 | 0.8417 USD | 6,010.4640 VIRTUAL | 0.8396 USD | 0.8286 USD | 0.9381 USD | 0.9381 USD |
| 2025-12-01 | 0.8470 USD | 7,089.6420 VIRTUAL | 0.8910 USD | 0.8170 USD | 0.8910 USD | 0.8434 USD |
| 2025-11-30 | 0.9407 USD | 690.9060 VIRTUAL | 0.9492 USD | 0.9330 USD | 0.9497 USD | 0.9335 USD |
| 2025-11-29 | 0.9363 USD | 2,670.0200 VIRTUAL | 0.9394 USD | 0.9305 USD | 0.9425 USD | 0.9326 USD |
| 2025-11-28 | 0.9574 USD | 686.1440 VIRTUAL | 0.9574 USD | 0.9416 USD | 0.9898 USD | 0.9416 USD |
| 2025-11-27 | 1.0105 USD | 1,892.2010 VIRTUAL | 1.0140 USD | 0.9698 USD | 1.0318 USD | 1.0026 USD |
| 2025-11-26 | 0.9673 USD | 2,205.3200 VIRTUAL | 0.8892 USD | 0.8891 USD | 0.9856 USD | 0.9807 USD |
| 2025-11-25 | 0.9324 USD | 2,174.7270 VIRTUAL | 0.9374 USD | 0.9014 USD | 0.9450 USD | 0.9051 USD |
| 2025-11-24 | 0.8935 USD | 1,661.4410 VIRTUAL | 0.8731 USD | 0.8729 USD | 0.9351 USD | 0.9351 USD |
| 2025-11-23 | 0.9104 USD | 1,514.3670 VIRTUAL | 0.8741 USD | 0.8740 USD | 0.9195 USD | 0.8895 USD |
| 2025-11-22 | 0.9060 USD | 41.2110 VIRTUAL | 0.9175 USD | 0.8747 USD | 0.9175 USD | 0.8843 USD |
| 2025-11-21 | 0.9534 USD | 1,676.0030 VIRTUAL | 0.9770 USD | 0.9103 USD | 0.9774 USD | 0.9257 USD |
| 2025-11-20 | 1.0650 USD | 1,757.4500 VIRTUAL | 1.1366 USD | 0.9953 USD | 1.1366 USD | 0.9972 USD |
| 2025-11-19 | 1.1037 USD | 742.9310 VIRTUAL | 1.0952 USD | 1.0229 USD | 1.1308 USD | 1.1308 USD |
| 2025-11-18 | 1.0939 USD | 3,011.3700 VIRTUAL | 1.0606 USD | 1.0567 USD | 1.1226 USD | 1.1226 USD |
| 2025-11-17 | 1.1082 USD | 1,363.4340 VIRTUAL | 1.1139 USD | 1.0544 USD | 1.1355 USD | 1.0597 USD |
| 2025-11-16 | 1.1051 USD | 1,132.9520 VIRTUAL | 1.1826 USD | 1.0801 USD | 1.1826 USD | 1.0984 USD |
| 2025-11-15 | 1.1583 USD | 1,049.6810 VIRTUAL | 1.1785 USD | 1.1247 USD | 1.1793 USD | 1.1247 USD |
| 2025-11-14 | 1.2087 USD | 1,830.0280 VIRTUAL | 1.2190 USD | 1.1493 USD | 1.2346 USD | 1.2020 USD |
| 2025-11-13 | 1.3024 USD | 3,035.5250 VIRTUAL | 1.2954 USD | 1.1868 USD | 1.3283 USD | 1.2379 USD |
| 2025-11-12 | 1.3497 USD | 5,554.0790 VIRTUAL | 1.3206 USD | 1.2351 USD | 1.4482 USD | 1.2534 USD |
| 2025-11-11 | 1.3738 USD | 5,002.6500 VIRTUAL | 1.4315 USD | 1.3274 USD | 1.4446 USD | 1.3510 USD |
| 2025-11-10 | 1.5197 USD | 11,401.3150 VIRTUAL | 1.4765 USD | 1.4113 USD | 1.6396 USD | 1.4454 USD |
| 2025-11-09 | 1.4006 USD | 8,691.4050 VIRTUAL | 1.3114 USD | 1.2948 USD | 1.4688 USD | 1.4688 USD |
| 2025-11-08 | 1.4578 USD | 6,781.0690 VIRTUAL | 1.4944 USD | 1.3571 USD | 1.6000 USD | 1.3789 USD |
| 2025-11-07 | 1.3507 USD | 14,754.4110 VIRTUAL | 1.1888 USD | 1.1873 USD | 1.5334 USD | 1.4800 USD |
| 2025-11-06 | 1.2585 USD | 10,140.1710 VIRTUAL | 1.4166 USD | 1.1855 USD | 1.4195 USD | 1.1906 USD |
| 2025-11-05 | 1.3130 USD | 19,651.2930 VIRTUAL | 1.3313 USD | 1.2812 USD | 1.4265 USD | 1.3790 USD |
| 2025-11-04 | 1.3772 USD | 4,865.4600 VIRTUAL | 1.4354 USD | 1.3077 USD | 1.4354 USD | 1.3574 USD |
| 2025-11-03 | 1.4534 USD | 11,334.4440 VIRTUAL | 1.6202 USD | 1.3386 USD | 1.6202 USD | 1.4231 USD |
| 2025-11-02 | 1.7668 USD | 8,347.4550 VIRTUAL | 1.8443 USD | 1.6233 USD | 1.8445 USD | 1.6713 USD |
| 2025-11-01 | 1.7506 USD | 63,985.4800 VIRTUAL | 1.3707 USD | 1.3707 USD | 1.8860 USD | 1.8443 USD |
| 2025-10-31 | 1.3682 USD | 10,499.1380 VIRTUAL | 1.2506 USD | 1.2506 USD | 1.4389 USD | 1.3736 USD |
| 2025-10-30 | 1.3737 USD | 31,037.7580 VIRTUAL | 1.5006 USD | 1.2358 USD | 1.5548 USD | 1.2643 USD |
| 2025-10-29 | 1.5308 USD | 13,332.7190 VIRTUAL | 1.4911 USD | 1.4616 USD | 1.5863 USD | 1.5055 USD |
| 2025-10-28 | 1.5331 USD | 8,057.0680 VIRTUAL | 1.4605 USD | 1.3912 USD | 1.6655 USD | 1.5096 USD |
12