Identifier on DigiFinex: virtual_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-22 |
0.7111 USDT |
104,412.2397 VIRTUAL |
0.7247 USDT |
0.7238 USDT |
0.7402 USDT |
0.7343 USDT |
| 2025-12-21 |
0.7133 USDT |
66,382.9480 VIRTUAL |
0.6960 USDT |
0.6907 USDT |
0.6991 USDT |
0.6969 USDT |
| 2025-12-20 |
0.7059 USDT |
705,832.9855 VIRTUAL |
0.7091 USDT |
0.7017 USDT |
0.7097 USDT |
0.7200 USDT |
| 2025-12-19 |
0.6699 USDT |
48,522.8033 VIRTUAL |
0.6832 USDT |
0.6768 USDT |
0.6833 USDT |
0.6787 USDT |
| 2025-12-18 |
0.6799 USDT |
94,952.6462 VIRTUAL |
0.6332 USDT |
0.6328 USDT |
0.6470 USDT |
0.6395 USDT |
| 2025-12-17 |
0.7273 USDT |
968,925.9225 VIRTUAL |
0.7181 USDT |
0.6920 USDT |
0.7013 USDT |
0.7013 USDT |
| 2025-12-16 |
0.7149 USDT |
534,432.8083 VIRTUAL |
0.7091 USDT |
0.6981 USDT |
0.7087 USDT |
0.7152 USDT |
| 2025-12-15 |
0.7772 USDT |
458.1712 VIRTUAL |
0.7820 USDT |
0.7818 USDT |
0.7827 USDT |
0.7818 USDT |
| 2025-12-14 |
0.7900 USDT |
8,627.9321 VIRTUAL |
0.7807 USDT |
0.7719 USDT |
0.7807 USDT |
0.7745 USDT |
| 2025-12-13 |
0.7977 USDT |
12,370.9215 VIRTUAL |
0.8008 USDT |
0.8004 USDT |
0.8092 USDT |
0.8076 USDT |
| 2025-12-12 |
0.8275 USDT |
17,014.4555 VIRTUAL |
0.8458 USDT |
0.8389 USDT |
0.8462 USDT |
0.8389 USDT |
| 2025-12-11 |
0.8173 USDT |
19,715.5528 VIRTUAL |
0.8490 USDT |
0.8417 USDT |
0.8543 USDT |
0.8418 USDT |
| 2025-12-10 |
0.8803 USDT |
19,213.0535 VIRTUAL |
0.8546 USDT |
0.8490 USDT |
0.8557 USDT |
0.8501 USDT |
| 2025-12-09 |
0.8733 USDT |
1,034,478.1115 VIRTUAL |
0.8379 USDT |
0.8302 USDT |
0.8415 USDT |
0.8883 USDT |
| 2025-12-08 |
0.8512 USDT |
416,935.2668 VIRTUAL |
0.8449 USDT |
0.8312 USDT |
0.8511 USDT |
0.8326 USDT |
| 2025-12-07 |
0.8485 USDT |
34,438.0446 VIRTUAL |
0.8382 USDT |
0.8342 USDT |
0.8586 USDT |
0.8379 USDT |
| 2025-12-06 |
0.8514 USDT |
20,438.0663 VIRTUAL |
0.8343 USDT |
0.8288 USDT |
0.8351 USDT |
0.8331 USDT |
| 2025-12-05 |
0.9316 USDT |
11,400.9000 VIRTUAL |
0.9169 USDT |
0.9098 USDT |
0.9171 USDT |
0.9103 USDT |
| 2025-12-04 |
0.9729 USDT |
2,925.4430 VIRTUAL |
0.9434 USDT |
0.9404 USDT |
0.9448 USDT |
0.9404 USDT |
| 2025-12-03 |
0.9529 USDT |
2,116,651.1883 VIRTUAL |
0.9184 USDT |
0.9134 USDT |
0.9287 USDT |
0.9743 USDT |
| 2025-12-02 |
0.8371 USDT |
1,205.1793 VIRTUAL |
0.8313 USDT |
0.8310 USDT |
0.8325 USDT |
0.8319 USDT |
| 2025-12-01 |
0.8389 USDT |
66,898.5995 VIRTUAL |
0.8246 USDT |
0.8246 USDT |
0.8419 USDT |
0.8310 USDT |
| 2025-11-30 |
0.9361 USDT |
14,786.1919 VIRTUAL |
0.9347 USDT |
0.9246 USDT |
0.9362 USDT |
0.9265 USDT |
| 2025-11-29 |
0.9367 USDT |
353,001.7989 VIRTUAL |
0.9331 USDT |
0.9258 USDT |
0.9335 USDT |
0.9367 USDT |
| 2025-11-28 |
0.9693 USDT |
45,829.3674 VIRTUAL |
0.9460 USDT |
0.9367 USDT |
0.9496 USDT |
0.9393 USDT |
| 2025-11-27 |
0.9926 USDT |
29,789.8503 VIRTUAL |
1.0133 USDT |
1.0104 USDT |
1.0221 USDT |
1.0191 USDT |
| 2025-11-26 |
0.9065 USDT |
1,602,515.0271 VIRTUAL |
0.8978 USDT |
0.8753 USDT |
0.8893 USDT |
0.9470 USDT |
| 2025-11-25 |
0.9222 USDT |
1,163,507.6214 VIRTUAL |
0.9311 USDT |
0.8885 USDT |
0.9057 USDT |
0.9006 USDT |
| 2025-11-24 |
0.8921 USDT |
696,634.3002 VIRTUAL |
0.8881 USDT |
0.8664 USDT |
0.8762 USDT |
0.8686 USDT |
| 2025-11-23 |
0.9011 USDT |
789,045.3725 VIRTUAL |
0.8766 USDT |
0.8721 USDT |
0.8874 USDT |
0.9117 USDT |
| 2025-11-22 |
0.8877 USDT |
35,883.0133 VIRTUAL |
0.8714 USDT |
0.8699 USDT |
0.8785 USDT |
0.8754 USDT |
| 2025-11-21 |
0.9409 USDT |
1,365,189.8123 VIRTUAL |
0.9161 USDT |
0.8828 USDT |
0.9245 USDT |
0.9182 USDT |
| 2025-11-20 |
1.0741 USDT |
26,837.7621 VIRTUAL |
0.9921 USDT |
0.9816 USDT |
0.9944 USDT |
0.9928 USDT |
| 2025-11-19 |
1.0992 USDT |
59,288.8234 VIRTUAL |
1.0628 USDT |
1.0384 USDT |
1.0692 USDT |
1.0540 USDT |
| 2025-11-18 |
1.0777 USDT |
3,890.6680 VIRTUAL |
1.1222 USDT |
1.1147 USDT |
1.1239 USDT |
1.1162 USDT |
| 2025-11-17 |
1.1071 USDT |
10,376.0855 VIRTUAL |
1.1190 USDT |
1.1105 USDT |
1.1205 USDT |
1.1149 USDT |
| 2025-11-16 |
1.1222 USDT |
565,324.9738 VIRTUAL |
1.1440 USDT |
1.0688 USDT |
1.0968 USDT |
1.1145 USDT |
| 2025-11-15 |
1.1679 USDT |
10,821.0589 VIRTUAL |
1.1638 USDT |
1.1516 USDT |
1.1640 USDT |
1.1555 USDT |
| 2025-11-14 |
1.2114 USDT |
774,124.4160 VIRTUAL |
1.1940 USDT |
1.1454 USDT |
1.1864 USDT |
1.1603 USDT |
| 2025-11-13 |
1.2709 USDT |
10,070.0631 VIRTUAL |
1.2064 USDT |
1.2038 USDT |
1.2174 USDT |
1.2091 USDT |
| 2025-11-12 |
1.3678 USDT |
367,689.8936 VIRTUAL |
1.3327 USDT |
1.3099 USDT |
1.3346 USDT |
1.4110 USDT |
| 2025-11-11 |
1.3924 USDT |
17,702.2949 VIRTUAL |
1.3167 USDT |
1.3148 USDT |
1.3287 USDT |
1.3276 USDT |
| 2025-11-10 |
1.4986 USDT |
18,306.1251 VIRTUAL |
1.4350 USDT |
1.4320 USDT |
1.4470 USDT |
1.4344 USDT |
| 2025-11-09 |
1.3633 USDT |
33,578.2314 VIRTUAL |
1.3989 USDT |
1.3988 USDT |
1.4355 USDT |
1.4322 USDT |
| 2025-11-08 |
1.4635 USDT |
471,667.3947 VIRTUAL |
1.4613 USDT |
1.3428 USDT |
1.3728 USDT |
1.3689 USDT |
| 2025-11-07 |
1.2648 USDT |
34,637.2987 VIRTUAL |
1.3335 USDT |
1.3180 USDT |
1.3491 USDT |
1.3342 USDT |
| 2025-11-06 |
1.3055 USDT |
20,411.7837 VIRTUAL |
1.2196 USDT |
1.2073 USDT |
1.2245 USDT |
1.2073 USDT |
| 2025-11-05 |
1.3333 USDT |
34,628.6488 VIRTUAL |
1.2859 USDT |
1.2801 USDT |
1.3181 USDT |
1.3132 USDT |
| 2025-11-04 |
1.4021 USDT |
197,989.6257 VIRTUAL |
1.3904 USDT |
1.3333 USDT |
1.3852 USDT |
1.3465 USDT |
| 2025-11-03 |
1.5653 USDT |
1,843,773.9380 VIRTUAL |
1.6709 USDT |
1.4225 USDT |
1.4616 USDT |
1.4318 USDT |