Crypto exchange OKEx
Market Virtuals Protocol (VIRTUAL) / Tether (USDT)
Identifier on OKEx: VIRTUAL-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-14 | 0.7851 USDT | 967,490.7760 VIRTUAL | 0.8068 USDT | 0.7550 USDT | 0.8134 USDT | 0.7632 USDT |
| 2025-12-13 | 0.8053 USDT | 601,277.4220 VIRTUAL | 0.8004 USDT | 0.7958 USDT | 0.8154 USDT | 0.8081 USDT |
| 2025-12-12 | 0.8204 USDT | 1,672,804.3840 VIRTUAL | 0.8410 USDT | 0.7777 USDT | 0.8575 USDT | 0.8002 USDT |
| 2025-12-11 | 0.8168 USDT | 2,529,587.8990 VIRTUAL | 0.8394 USDT | 0.7924 USDT | 0.8594 USDT | 0.8407 USDT |
| 2025-12-10 | 0.8707 USDT | 2,174,086.9940 VIRTUAL | 0.8862 USDT | 0.8390 USDT | 0.9115 USDT | 0.8399 USDT |
| 2025-12-09 | 0.8691 USDT | 1,995,652.2130 VIRTUAL | 0.8338 USDT | 0.8308 USDT | 0.9215 USDT | 0.8862 USDT |
| 2025-12-08 | 0.8504 USDT | 1,801,272.3010 VIRTUAL | 0.8307 USDT | 0.8255 USDT | 0.8794 USDT | 0.8341 USDT |
| 2025-12-07 | 0.8389 USDT | 1,942,323.5820 VIRTUAL | 0.8508 USDT | 0.8072 USDT | 0.8797 USDT | 0.8301 USDT |
| 2025-12-06 | 0.8464 USDT | 1,009,145.9310 VIRTUAL | 0.8442 USDT | 0.8285 USDT | 0.8671 USDT | 0.8512 USDT |
| 2025-12-05 | 0.8807 USDT | 1,885,576.5800 VIRTUAL | 0.9166 USDT | 0.8303 USDT | 0.9324 USDT | 0.8441 USDT |
| 2025-12-04 | 0.9584 USDT | 2,850,227.6510 VIRTUAL | 0.9851 USDT | 0.9012 USDT | 1.0130 USDT | 0.9164 USDT |
| 2025-12-03 | 0.9705 USDT | 3,670,165.6980 VIRTUAL | 0.9190 USDT | 0.9150 USDT | 1.0126 USDT | 0.9850 USDT |
| 2025-12-02 | 0.8791 USDT | 2,380,508.3860 VIRTUAL | 0.8369 USDT | 0.8202 USDT | 0.9461 USDT | 0.9184 USDT |
| 2025-12-01 | 0.8418 USDT | 3,047,019.6030 VIRTUAL | 0.9058 USDT | 0.8006 USDT | 0.9078 USDT | 0.8357 USDT |
| 2025-11-30 | 0.9318 USDT | 518,930.3910 VIRTUAL | 0.9342 USDT | 0.9057 USDT | 0.9489 USDT | 0.9058 USDT |
| 2025-11-29 | 0.9349 USDT | 563,619.2990 VIRTUAL | 0.9350 USDT | 0.9240 USDT | 0.9490 USDT | 0.9348 USDT |
| 2025-11-28 | 0.9688 USDT | 1,443,950.8350 VIRTUAL | 1.0024 USDT | 0.9338 USDT | 1.0100 USDT | 0.9357 USDT |
| 2025-11-27 | 1.0036 USDT | 3,803,605.9920 VIRTUAL | 0.9765 USDT | 0.9680 USDT | 1.0490 USDT | 1.0027 USDT |
| 2025-11-26 | 0.9267 USDT | 1,317,074.4500 VIRTUAL | 0.9174 USDT | 0.8758 USDT | 0.9931 USDT | 0.9772 USDT |
| 2025-11-25 | 0.9192 USDT | 1,230,452.5940 VIRTUAL | 0.9367 USDT | 0.8854 USDT | 0.9498 USDT | 0.9175 USDT |
| 2025-11-24 | 0.8976 USDT | 1,572,080.7290 VIRTUAL | 0.8807 USDT | 0.8661 USDT | 0.9489 USDT | 0.9372 USDT |
| 2025-11-23 | 0.9090 USDT | 1,849,034.5290 VIRTUAL | 0.8778 USDT | 0.8730 USDT | 0.9407 USDT | 0.8818 USDT |
| 2025-11-22 | 0.8862 USDT | 1,412,874.9410 VIRTUAL | 0.9135 USDT | 0.8638 USDT | 0.9260 USDT | 0.8773 USDT |
| 2025-11-21 | 0.9306 USDT | 3,374,179.5960 VIRTUAL | 0.9976 USDT | 0.8729 USDT | 1.0096 USDT | 0.9135 USDT |
| 2025-11-20 | 1.0767 USDT | 2,469,902.9290 VIRTUAL | 1.1448 USDT | 0.9829 USDT | 1.1550 USDT | 0.9968 USDT |
| 2025-11-19 | 1.0955 USDT | 2,271,541.3720 VIRTUAL | 1.1375 USDT | 1.0199 USDT | 1.1461 USDT | 1.1461 USDT |
| 2025-11-18 | 1.0895 USDT | 2,172,034.4230 VIRTUAL | 1.0602 USDT | 1.0314 USDT | 1.1421 USDT | 1.1375 USDT |
| 2025-11-17 | 1.0989 USDT | 1,515,048.0050 VIRTUAL | 1.1067 USDT | 1.0507 USDT | 1.1503 USDT | 1.0599 USDT |
| 2025-11-16 | 1.1302 USDT | 2,014,157.5080 VIRTUAL | 1.1495 USDT | 1.0689 USDT | 1.1893 USDT | 1.1074 USDT |
| 2025-11-15 | 1.1608 USDT | 1,334,241.9850 VIRTUAL | 1.1750 USDT | 1.1211 USDT | 1.2020 USDT | 1.1497 USDT |
| 2025-11-14 | 1.2120 USDT | 2,574,443.2510 VIRTUAL | 1.2440 USDT | 1.1455 USDT | 1.2555 USDT | 1.1747 USDT |
| 2025-11-13 | 1.2697 USDT | 3,058,274.7720 VIRTUAL | 1.2574 USDT | 1.1838 USDT | 1.3323 USDT | 1.2453 USDT |
| 2025-11-12 | 1.3420 USDT | 3,644,722.3660 VIRTUAL | 1.3351 USDT | 1.2297 USDT | 1.4566 USDT | 1.2565 USDT |
| 2025-11-11 | 1.3882 USDT | 2,679,429.4040 VIRTUAL | 1.4657 USDT | 1.3138 USDT | 1.4803 USDT | 1.3344 USDT |
| 2025-11-10 | 1.5091 USDT | 4,883,608.9630 VIRTUAL | 1.4561 USDT | 1.4051 USDT | 1.6423 USDT | 1.4655 USDT |
| 2025-11-09 | 1.3749 USDT | 2,529,947.0100 VIRTUAL | 1.3750 USDT | 1.2845 USDT | 1.4742 USDT | 1.4571 USDT |
| 2025-11-08 | 1.4632 USDT | 4,590,580.7910 VIRTUAL | 1.5056 USDT | 1.3440 USDT | 1.6106 USDT | 1.3753 USDT |
| 2025-11-07 | 1.3590 USDT | 8,708,541.0590 VIRTUAL | 1.1929 USDT | 1.1742 USDT | 1.5523 USDT | 1.5051 USDT |
| 2025-11-06 | 1.2754 USDT | 5,044,994.5370 VIRTUAL | 1.3842 USDT | 1.1678 USDT | 1.4297 USDT | 1.1918 USDT |
| 2025-11-05 | 1.3391 USDT | 6,069,367.3330 VIRTUAL | 1.3593 USDT | 1.2511 USDT | 1.4372 USDT | 1.3848 USDT |
| 2025-11-04 | 1.3629 USDT | 5,657,045.2310 VIRTUAL | 1.4604 USDT | 1.2755 USDT | 1.4727 USDT | 1.3604 USDT |
| 2025-11-03 | 1.4702 USDT | 6,096,538.2000 VIRTUAL | 1.6713 USDT | 1.3149 USDT | 1.6929 USDT | 1.4595 USDT |
| 2025-11-02 | 1.7339 USDT | 3,668,348.6470 VIRTUAL | 1.8389 USDT | 1.6066 USDT | 1.8505 USDT | 1.6723 USDT |
| 2025-11-01 | 1.7268 USDT | 12,699,148.4160 VIRTUAL | 1.3590 USDT | 1.3439 USDT | 1.9000 USDT | 1.8346 USDT |
| 2025-10-31 | 1.3630 USDT | 4,587,894.6810 VIRTUAL | 1.2554 USDT | 1.2466 USDT | 1.4649 USDT | 1.3614 USDT |
| 2025-10-30 | 1.3953 USDT | 5,276,092.5460 VIRTUAL | 1.5197 USDT | 1.2072 USDT | 1.5544 USDT | 1.2553 USDT |
| 2025-10-29 | 1.5075 USDT | 4,711,323.1840 VIRTUAL | 1.4975 USDT | 1.4345 USDT | 1.5945 USDT | 1.5162 USDT |
| 2025-10-28 | 1.4930 USDT | 7,231,383.3490 VIRTUAL | 1.3772 USDT | 1.3770 USDT | 1.6829 USDT | 1.4968 USDT |
12