Identifier on Kraken: VIRTUALUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
1.4200 USD |
162,400.7843 VIRTUAL |
1.4608 USD |
1.3994 USD |
1.4734 USD |
1.4035 USD |
| 2025-11-03 |
1.5462 USD |
825,860.0528 VIRTUAL |
1.6731 USD |
1.4544 USD |
1.6894 USD |
1.4886 USD |
| 2025-11-02 |
1.7606 USD |
812,359.8652 VIRTUAL |
1.8338 USD |
1.6619 USD |
1.8495 USD |
1.6816 USD |
| 2025-11-01 |
1.7054 USD |
3,987,444.7420 VIRTUAL |
1.3528 USD |
1.3432 USD |
1.8796 USD |
1.6963 USD |
| 2025-10-31 |
1.3565 USD |
1,594,412.5413 VIRTUAL |
1.2561 USD |
1.2484 USD |
1.4619 USD |
1.3615 USD |
| 2025-10-30 |
1.4036 USD |
1,248,454.5513 VIRTUAL |
1.5203 USD |
1.2389 USD |
1.5556 USD |
1.2389 USD |
| 2025-10-29 |
1.5136 USD |
325,169.4667 VIRTUAL |
1.5071 USD |
1.4537 USD |
1.5426 USD |
1.4541 USD |
| 2025-10-28 |
1.5045 USD |
2,171,487.7238 VIRTUAL |
1.4282 USD |
1.3676 USD |
1.6824 USD |
1.4883 USD |
| 2025-10-27 |
1.4851 USD |
1,975,323.7240 VIRTUAL |
1.5148 USD |
1.4003 USD |
1.6468 USD |
1.4284 USD |
| 2025-10-26 |
1.2734 USD |
203,420.8246 VIRTUAL |
1.3162 USD |
1.2201 USD |
1.3265 USD |
1.2258 USD |
| 2025-10-25 |
1.0447 USD |
847,897.1008 VIRTUAL |
0.9956 USD |
0.9731 USD |
1.1132 USD |
1.0985 USD |
| 2025-10-24 |
0.8819 USD |
972,657.5836 VIRTUAL |
0.7806 USD |
0.7782 USD |
0.9574 USD |
0.8923 USD |
| 2025-10-23 |
0.7773 USD |
155,904.0718 VIRTUAL |
0.7344 USD |
0.7339 USD |
0.7999 USD |
0.7814 USD |
| 2025-10-22 |
0.7639 USD |
24,407.3385 VIRTUAL |
0.7800 USD |
0.7466 USD |
0.7800 USD |
0.7583 USD |
| 2025-10-21 |
0.8272 USD |
794,704.3428 VIRTUAL |
0.7976 USD |
0.7598 USD |
0.8592 USD |
0.8236 USD |
| 2025-10-20 |
0.8019 USD |
103,953.8171 VIRTUAL |
0.7917 USD |
0.7726 USD |
0.8390 USD |
0.7986 USD |
| 2025-10-19 |
0.7503 USD |
30,769.7412 VIRTUAL |
0.7513 USD |
0.7437 USD |
0.7737 USD |
0.7535 USD |
| 2025-10-18 |
0.7550 USD |
122,720.8496 VIRTUAL |
0.7387 USD |
0.7385 USD |
0.7730 USD |
0.7511 USD |
| 2025-10-17 |
0.7468 USD |
249,166.0650 VIRTUAL |
0.7670 USD |
0.6950 USD |
0.7852 USD |
0.7103 USD |
| 2025-10-16 |
0.7948 USD |
97,379.3800 VIRTUAL |
0.7721 USD |
0.7679 USD |
0.8432 USD |
0.8432 USD |
| 2025-10-15 |
0.7858 USD |
703,971.7030 VIRTUAL |
0.8211 USD |
0.7668 USD |
0.8335 USD |
0.7711 USD |
| 2025-10-14 |
0.8050 USD |
1,470,839.0359 VIRTUAL |
0.8791 USD |
0.7624 USD |
0.8791 USD |
0.8166 USD |
| 2025-10-13 |
0.8185 USD |
699,461.5112 VIRTUAL |
0.7896 USD |
0.7652 USD |
0.8758 USD |
0.8689 USD |
| 2025-10-12 |
0.7072 USD |
255,928.2307 VIRTUAL |
0.7067 USD |
0.6783 USD |
0.7272 USD |
0.7271 USD |
| 2025-10-11 |
0.7164 USD |
734,955.4027 VIRTUAL |
0.7290 USD |
0.6668 USD |
0.7688 USD |
0.7016 USD |
| 2025-10-10 |
1.0591 USD |
48,927.3928 VIRTUAL |
1.0565 USD |
1.0497 USD |
1.0778 USD |
1.0719 USD |
| 2025-10-09 |
1.0552 USD |
248,932.6258 VIRTUAL |
1.1246 USD |
1.0280 USD |
1.1246 USD |
1.0529 USD |
| 2025-10-08 |
1.0941 USD |
257,943.9248 VIRTUAL |
1.0881 USD |
1.0585 USD |
1.1427 USD |
1.1258 USD |
| 2025-10-07 |
1.1340 USD |
271,176.4311 VIRTUAL |
1.1720 USD |
1.0840 USD |
1.1805 USD |
1.1008 USD |
| 2025-10-06 |
1.0934 USD |
114,592.1646 VIRTUAL |
1.0852 USD |
1.0720 USD |
1.1148 USD |
1.1104 USD |
| 2025-10-05 |
1.1203 USD |
111,674.8243 VIRTUAL |
1.1057 USD |
1.0834 USD |
1.1576 USD |
1.0854 USD |
| 2025-10-04 |
1.1080 USD |
41,109.5676 VIRTUAL |
1.1393 USD |
1.0818 USD |
1.1474 USD |
1.1039 USD |
| 2025-10-03 |
1.1374 USD |
104,045.0948 VIRTUAL |
1.1488 USD |
1.1137 USD |
1.1578 USD |
1.1250 USD |
| 2025-10-02 |
1.1194 USD |
480,708.8865 VIRTUAL |
1.0903 USD |
1.0811 USD |
1.1720 USD |
1.1675 USD |
| 2025-10-01 |
1.0708 USD |
475,035.6445 VIRTUAL |
1.0125 USD |
1.0047 USD |
1.1003 USD |
1.0864 USD |
| 2025-09-30 |
1.0199 USD |
36,044.4538 VIRTUAL |
1.0282 USD |
1.0087 USD |
1.0286 USD |
1.0087 USD |
| 2025-09-29 |
1.0269 USD |
101,695.8309 VIRTUAL |
1.0547 USD |
1.0093 USD |
1.0547 USD |
1.0144 USD |
| 2025-09-28 |
1.0165 USD |
82,038.0012 VIRTUAL |
1.0207 USD |
0.9936 USD |
1.0450 USD |
1.0373 USD |
| 2025-09-27 |
1.0443 USD |
36,111.5256 VIRTUAL |
1.0460 USD |
1.0241 USD |
1.0535 USD |
1.0355 USD |
| 2025-09-26 |
1.0153 USD |
15,616.1417 VIRTUAL |
1.0105 USD |
1.0029 USD |
1.0213 USD |
1.0080 USD |
| 2025-09-25 |
1.0508 USD |
197,519.0750 VIRTUAL |
1.0875 USD |
1.0149 USD |
1.0875 USD |
1.0149 USD |
| 2025-09-24 |
1.0847 USD |
147,277.7718 VIRTUAL |
1.0954 USD |
1.0560 USD |
1.1160 USD |
1.0898 USD |
| 2025-09-23 |
1.1021 USD |
45,396.3348 VIRTUAL |
1.1155 USD |
1.0798 USD |
1.1198 USD |
1.1060 USD |
| 2025-09-22 |
1.1291 USD |
358,739.3547 VIRTUAL |
1.2233 USD |
1.0509 USD |
1.2283 USD |
1.1033 USD |
| 2025-09-21 |
1.2539 USD |
23,902.2882 VIRTUAL |
1.2674 USD |
1.2319 USD |
1.2744 USD |
1.2365 USD |
| 2025-09-20 |
1.2709 USD |
77,511.5175 VIRTUAL |
1.2590 USD |
1.2456 USD |
1.2939 USD |
1.2617 USD |
| 2025-09-19 |
1.3118 USD |
113,659.0591 VIRTUAL |
1.3611 USD |
1.2852 USD |
1.3622 USD |
1.2954 USD |
| 2025-09-18 |
1.3636 USD |
459,219.0770 VIRTUAL |
1.3646 USD |
1.3250 USD |
1.3903 USD |
1.3549 USD |
| 2025-09-17 |
1.2410 USD |
176,699.1452 VIRTUAL |
1.2454 USD |
1.2194 USD |
1.2588 USD |
1.2494 USD |
| 2025-09-16 |
1.2288 USD |
86,398.5393 VIRTUAL |
1.2258 USD |
1.2091 USD |
1.2473 USD |
1.2311 USD |