Crypto exchange Kraken
Market Virtuals Protocol (VIRTUAL) / USD
Identifier on Kraken: VIRTUALUSD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-04-22 | 0.5861 USD | 91,474.3701 VIRTUAL | 0.5678 USD | 0.5553 USD | 0.6062 USD | 0.5989 USD |
| 2025-04-21 | 0.5846 USD | 91,028.4303 VIRTUAL | 0.5765 USD | 0.5644 USD | 0.6002 USD | 0.5719 USD |
| 2025-04-20 | 0.5671 USD | 64,719.2633 VIRTUAL | 0.5780 USD | 0.5481 USD | 0.5895 USD | 0.5718 USD |
| 2025-04-19 | 0.5739 USD | 59,112.3202 VIRTUAL | 0.5841 USD | 0.5651 USD | 0.5912 USD | 0.5799 USD |
| 2025-04-18 | 0.5589 USD | 137,718.2845 VIRTUAL | 0.5581 USD | 0.5439 USD | 0.5834 USD | 0.5727 USD |
| 2025-04-17 | 0.5525 USD | 43,610.5829 VIRTUAL | 0.5357 USD | 0.5262 USD | 0.5707 USD | 0.5701 USD |
| 2025-04-16 | 0.5454 USD | 79,973.6805 VIRTUAL | 0.5567 USD | 0.5292 USD | 0.5632 USD | 0.5426 USD |
| 2025-04-15 | 0.5928 USD | 98,861.9179 VIRTUAL | 0.5779 USD | 0.5644 USD | 0.6277 USD | 0.5832 USD |
| 2025-04-14 | 0.5665 USD | 310,014.3350 VIRTUAL | 0.5397 USD | 0.5396 USD | 0.5930 USD | 0.5736 USD |
| 2025-04-13 | 0.5694 USD | 245,603.8802 VIRTUAL | 0.6128 USD | 0.5332 USD | 0.6361 USD | 0.5394 USD |
| 2025-04-12 | 0.5732 USD | 309,748.6593 VIRTUAL | 0.5269 USD | 0.5210 USD | 0.6167 USD | 0.6051 USD |
| 2025-04-11 | 0.5178 USD | 517,194.6893 VIRTUAL | 0.4503 USD | 0.4482 USD | 0.5976 USD | 0.5276 USD |
| 2025-04-10 | 0.4678 USD | 129,845.3636 VIRTUAL | 0.4806 USD | 0.4416 USD | 0.4806 USD | 0.4453 USD |
| 2025-04-09 | 0.4630 USD | 370,068.2407 VIRTUAL | 0.4361 USD | 0.4192 USD | 0.4970 USD | 0.4879 USD |
| 2025-04-08 | 0.4759 USD | 49,747.0878 VIRTUAL | 0.4714 USD | 0.4536 USD | 0.4911 USD | 0.4537 USD |
| 2025-04-07 | 0.4771 USD | 580,247.6067 VIRTUAL | 0.4702 USD | 0.4224 USD | 0.5063 USD | 0.4738 USD |
| 2025-04-06 | 0.4892 USD | 203,659.9998 VIRTUAL | 0.5449 USD | 0.4568 USD | 0.5449 USD | 0.4696 USD |
| 2025-04-05 | 0.5372 USD | 76,178.4679 VIRTUAL | 0.5474 USD | 0.5273 USD | 0.5545 USD | 0.5438 USD |
| 2025-04-04 | 0.5473 USD | 93,404.8241 VIRTUAL | 0.5650 USD | 0.5190 USD | 0.5681 USD | 0.5508 USD |
| 2025-04-03 | 0.5504 USD | 194,406.7017 VIRTUAL | 0.5463 USD | 0.5350 USD | 0.5847 USD | 0.5474 USD |
| 2025-04-02 | 0.5934 USD | 127,006.9851 VIRTUAL | 0.5970 USD | 0.5642 USD | 0.6187 USD | 0.5910 USD |
| 2025-04-01 | 0.5958 USD | 97,242.4472 VIRTUAL | 0.5804 USD | 0.5749 USD | 0.6119 USD | 0.6028 USD |
| 2025-03-31 | 0.5865 USD | 84,552.1792 VIRTUAL | 0.6004 USD | 0.5734 USD | 0.6079 USD | 0.5894 USD |
| 2025-03-30 | 0.6130 USD | 48,669.2540 VIRTUAL | 0.6047 USD | 0.5921 USD | 0.6261 USD | 0.6000 USD |
| 2025-03-29 | 0.6236 USD | 59,967.3046 VIRTUAL | 0.6571 USD | 0.5959 USD | 0.6641 USD | 0.6033 USD |
| 2025-03-28 | 0.6880 USD | 77,736.6571 VIRTUAL | 0.7420 USD | 0.6492 USD | 0.7452 USD | 0.6534 USD |
| 2025-03-27 | 0.7525 USD | 30,352.5090 VIRTUAL | 0.7464 USD | 0.7263 USD | 0.7645 USD | 0.7309 USD |
| 2025-03-26 | 0.7810 USD | 107,723.1532 VIRTUAL | 0.8050 USD | 0.7324 USD | 0.8251 USD | 0.7435 USD |
| 2025-03-25 | 0.7996 USD | 101,120.9844 VIRTUAL | 0.8034 USD | 0.7734 USD | 0.8254 USD | 0.8025 USD |
| 2025-03-24 | 0.7887 USD | 249,054.5732 VIRTUAL | 0.7746 USD | 0.7374 USD | 0.8430 USD | 0.8140 USD |
| 2025-03-23 | 0.7465 USD | 299,358.0097 VIRTUAL | 0.7153 USD | 0.7153 USD | 0.7709 USD | 0.7491 USD |
| 2025-03-22 | 0.7283 USD | 121,170.9113 VIRTUAL | 0.7294 USD | 0.6939 USD | 0.7542 USD | 0.7451 USD |
| 2025-03-21 | 0.6809 USD | 98,300.5965 VIRTUAL | 0.6840 USD | 0.6608 USD | 0.7104 USD | 0.6745 USD |
| 2025-03-20 | 0.6914 USD | 71,264.4244 VIRTUAL | 0.7076 USD | 0.6731 USD | 0.7149 USD | 0.6939 USD |
| 2025-03-19 | 0.6725 USD | 104,922.0856 VIRTUAL | 0.6696 USD | 0.6466 USD | 0.7017 USD | 0.6793 USD |
| 2025-03-18 | 0.6900 USD | 374,798.4044 VIRTUAL | 0.7392 USD | 0.6706 USD | 0.7403 USD | 0.6707 USD |
| 2025-03-17 | 0.7478 USD | 242,780.5704 VIRTUAL | 0.7228 USD | 0.7080 USD | 0.7754 USD | 0.7540 USD |
| 2025-03-16 | 0.7520 USD | 146,087.1079 VIRTUAL | 0.7252 USD | 0.7205 USD | 0.7933 USD | 0.7526 USD |
| 2025-03-15 | 0.7151 USD | 256,597.8121 VIRTUAL | 0.6737 USD | 0.6659 USD | 0.7464 USD | 0.7315 USD |
| 2025-03-14 | 0.6441 USD | 371,588.9921 VIRTUAL | 0.5764 USD | 0.5748 USD | 0.7030 USD | 0.6815 USD |
| 2025-03-13 | 0.6106 USD | 211,185.6464 VIRTUAL | 0.6078 USD | 0.5931 USD | 0.6338 USD | 0.6147 USD |
| 2025-03-12 | 0.5771 USD | 229,481.7728 VIRTUAL | 0.5771 USD | 0.5459 USD | 0.6006 USD | 0.5574 USD |
| 2025-03-11 | 0.5514 USD | 277,485.7513 VIRTUAL | 0.5595 USD | 0.5196 USD | 0.5742 USD | 0.5578 USD |
| 2025-03-10 | 0.6107 USD | 288,816.4429 VIRTUAL | 0.6189 USD | 0.5680 USD | 0.6642 USD | 0.5718 USD |
| 2025-03-09 | 0.6964 USD | 81,525.4097 VIRTUAL | 0.6960 USD | 0.6546 USD | 0.7242 USD | 0.6600 USD |
| 2025-03-08 | 0.7260 USD | 293,918.6496 VIRTUAL | 0.7185 USD | 0.6957 USD | 0.7521 USD | 0.6957 USD |
| 2025-03-07 | 0.7429 USD | 404,349.7309 VIRTUAL | 0.7877 USD | 0.6957 USD | 0.7958 USD | 0.7472 USD |
| 2025-03-06 | 0.8318 USD | 268,741.5418 VIRTUAL | 0.8755 USD | 0.7654 USD | 0.8826 USD | 0.7799 USD |
| 2025-03-05 | 0.8860 USD | 123,859.8257 VIRTUAL | 0.8939 USD | 0.8549 USD | 0.9230 USD | 0.8812 USD |
| 2025-03-04 | 0.8734 USD | 817,915.7780 VIRTUAL | 0.9500 USD | 0.8060 USD | 0.9604 USD | 0.8925 USD |
12