Crypto exchange Kucoin
Market Virtuals Protocol (VIRTUAL) / Tether (USDT)
Identifier on Kucoin: VIRTUAL-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-01-27 | 2.0555 USDT | 829,799.7991 VIRTUAL | 2.2490 USDT | 1.8710 USDT | 2.2720 USDT | 1.9170 USDT |
| 2025-01-26 | 2.4284 USDT | 1,088,447.0900 VIRTUAL | 2.4390 USDT | 2.2640 USDT | 2.5420 USDT | 2.2730 USDT |
| 2025-01-25 | 2.4744 USDT | 1,072,360.6998 VIRTUAL | 2.4390 USDT | 2.3420 USDT | 2.6500 USDT | 2.4840 USDT |
| 2025-01-24 | 2.6121 USDT | 839,828.4900 VIRTUAL | 2.5810 USDT | 2.4720 USDT | 2.6850 USDT | 2.5650 USDT |
| 2025-01-23 | 2.6614 USDT | 1,293,851.9300 VIRTUAL | 2.7500 USDT | 2.5550 USDT | 2.7760 USDT | 2.7030 USDT |
| 2025-01-22 | 2.9489 USDT | 1,864,901.7122 VIRTUAL | 2.7280 USDT | 2.7020 USDT | 3.1430 USDT | 2.8010 USDT |
| 2025-01-21 | 2.6280 USDT | 2,165,274.9498 VIRTUAL | 2.7010 USDT | 2.4270 USDT | 2.8820 USDT | 2.7280 USDT |
| 2025-01-20 | 2.6197 USDT | 2,646,600.8664 VIRTUAL | 2.5800 USDT | 2.4100 USDT | 2.9210 USDT | 2.6920 USDT |
| 2025-01-19 | 2.8894 USDT | 2,780,234.5300 VIRTUAL | 3.0600 USDT | 2.6060 USDT | 3.1720 USDT | 2.6520 USDT |
| 2025-01-18 | 2.9721 USDT | 2,113,489.9698 VIRTUAL | 3.3210 USDT | 2.8040 USDT | 3.3550 USDT | 2.9400 USDT |
| 2025-01-17 | 3.4422 USDT | 1,888,998.8117 VIRTUAL | 3.3420 USDT | 3.2900 USDT | 3.5700 USDT | 3.3660 USDT |
| 2025-01-16 | 3.6640 USDT | 1,549,234.7891 VIRTUAL | 3.7830 USDT | 3.4900 USDT | 3.9120 USDT | 3.5060 USDT |
| 2025-01-15 | 3.4249 USDT | 3,030,399.6500 VIRTUAL | 3.0070 USDT | 2.8240 USDT | 4.0030 USDT | 3.9360 USDT |
| 2025-01-14 | 2.8107 USDT | 2,428,001.6600 VIRTUAL | 2.6680 USDT | 2.6050 USDT | 3.1330 USDT | 3.0630 USDT |
| 2025-01-13 | 2.4482 USDT | 3,139,439.7700 VIRTUAL | 2.6930 USDT | 2.2250 USDT | 2.8060 USDT | 2.6740 USDT |
| 2025-01-12 | 2.8039 USDT | 971,465.2700 VIRTUAL | 2.9890 USDT | 2.6640 USDT | 3.0040 USDT | 2.6800 USDT |
| 2025-01-11 | 2.9556 USDT | 692,567.9400 VIRTUAL | 3.1490 USDT | 2.8410 USDT | 3.1630 USDT | 2.9380 USDT |
| 2025-01-10 | 3.1941 USDT | 3,399,952.2600 VIRTUAL | 3.1230 USDT | 2.8000 USDT | 3.5250 USDT | 3.1820 USDT |
| 2025-01-09 | 3.2731 USDT | 1,239,037.2900 VIRTUAL | 3.5880 USDT | 3.0990 USDT | 3.6040 USDT | 3.1220 USDT |
| 2025-01-08 | 3.4774 USDT | 1,075,679.6300 VIRTUAL | 3.7000 USDT | 3.2150 USDT | 3.7390 USDT | 3.4950 USDT |
| 2025-01-07 | 3.8884 USDT | 1,818,525.4200 VIRTUAL | 3.8660 USDT | 3.6300 USDT | 4.0930 USDT | 3.7720 USDT |
| 2025-01-06 | 4.2415 USDT | 1,041,051.5300 VIRTUAL | 4.0050 USDT | 3.9720 USDT | 4.4460 USDT | 4.1440 USDT |
| 2025-01-05 | 4.1589 USDT | 810,351.9100 VIRTUAL | 4.4160 USDT | 3.9550 USDT | 4.4230 USDT | 4.0070 USDT |
| 2025-01-04 | 4.2737 USDT | 747,184.4400 VIRTUAL | 4.2820 USDT | 4.1460 USDT | 4.4150 USDT | 4.3120 USDT |
| 2025-01-03 | 4.3086 USDT | 1,346,259.1400 VIRTUAL | 4.5380 USDT | 4.1090 USDT | 4.6360 USDT | 4.2910 USDT |
| 2025-01-02 | 4.7850 USDT | 1,550,201.1800 VIRTUAL | 4.6260 USDT | 4.3600 USDT | 5.1430 USDT | 4.5700 USDT |
| 2025-01-01 | 3.9812 USDT | 555,042.1300 VIRTUAL | 3.9180 USDT | 3.8180 USDT | 4.4590 USDT | 3.9710 USDT |
| 2024-12-31 | 3.8234 USDT | 1,214,440.9600 VIRTUAL | 3.5010 USDT | 3.3990 USDT | 4.1520 USDT | 3.9330 USDT |
| 2024-12-30 | 3.4046 USDT | 1,113,112.4700 VIRTUAL | 3.6170 USDT | 3.0050 USDT | 3.6900 USDT | 3.5160 USDT |
| 2024-12-29 | 3.6083 USDT | 632,510.9200 VIRTUAL | 3.4160 USDT | 3.3680 USDT | 3.7570 USDT | 3.7100 USDT |
| 2024-12-28 | 3.4284 USDT | 520,272.0000 VIRTUAL | 3.5490 USDT | 3.2530 USDT | 3.5670 USDT | 3.2930 USDT |
| 2024-12-27 | 3.3327 USDT | 887,710.5100 VIRTUAL | 3.0270 USDT | 2.9300 USDT | 3.5620 USDT | 3.5000 USDT |
| 2024-12-26 | 3.0153 USDT | 629,245.0600 VIRTUAL | 3.1700 USDT | 2.8200 USDT | 3.2940 USDT | 2.9090 USDT |
| 2024-12-25 | 3.1070 USDT | 613,622.6600 VIRTUAL | 3.0350 USDT | 2.8960 USDT | 3.2950 USDT | 3.1490 USDT |
| 2024-12-24 | 3.1118 USDT | 1,089,722.3100 VIRTUAL | 3.0230 USDT | 2.9700 USDT | 3.2510 USDT | 3.0710 USDT |
| 2024-12-23 | 2.5643 USDT | 380,896.9600 VIRTUAL | 2.3380 USDT | 2.2550 USDT | 2.9400 USDT | 2.6830 USDT |
| 2024-12-22 | 2.4284 USDT | 333,448.4800 VIRTUAL | 2.5030 USDT | 2.3280 USDT | 2.5690 USDT | 2.3350 USDT |
| 2024-12-21 | 2.7408 USDT | 555,055.3100 VIRTUAL | 2.8260 USDT | 2.5750 USDT | 3.0430 USDT | 2.6530 USDT |
| 2024-12-20 | 2.2149 USDT | 1,480,783.3200 VIRTUAL | 2.2800 USDT | 1.8040 USDT | 2.7580 USDT | 2.6900 USDT |
| 2024-12-19 | 2.4605 USDT | 1,100,692.1700 VIRTUAL | 2.5370 USDT | 2.1230 USDT | 2.9460 USDT | 2.1270 USDT |
| 2024-12-18 | 2.7467 USDT | 1,167,203.0900 VIRTUAL | 2.5790 USDT | 2.5210 USDT | 2.9760 USDT | 2.5690 USDT |
| 2024-12-17 | 2.7240 USDT | 1,347,517.6600 VIRTUAL | 2.9560 USDT | 2.5300 USDT | 3.0030 USDT | 2.5580 USDT |
| 2024-12-16 | 3.0033 USDT | 1,202,233.7300 VIRTUAL | 2.7100 USDT | 2.5900 USDT | 3.5200 USDT | 3.2000 USDT |
| 2024-12-15 | 2.5065 USDT | 542,637.0700 VIRTUAL | 2.4500 USDT | 2.3270 USDT | 2.7060 USDT | 2.5890 USDT |
| 2024-12-14 | 2.5281 USDT | 730,272.4400 VIRTUAL | 2.4550 USDT | 2.4140 USDT | 2.6440 USDT | 2.5090 USDT |
| 2024-12-13 | 2.3124 USDT | 987,404.5800 VIRTUAL | 2.1800 USDT | 2.1080 USDT | 2.5220 USDT | 2.5090 USDT |
| 2024-12-12 | 1.9420 USDT | 583,241.2300 VIRTUAL | 1.9120 USDT | 1.8170 USDT | 2.1090 USDT | 2.1040 USDT |
| 2024-12-11 | 1.6576 USDT | 246,226.2900 VIRTUAL | 1.5630 USDT | 1.4990 USDT | 1.7960 USDT | 1.7810 USDT |
| 2024-12-10 | 1.6148 USDT | 650,197.6000 VIRTUAL | 1.5400 USDT | 1.4680 USDT | 1.7360 USDT | 1.5610 USDT |
| 2024-12-09 | 1.5530 USDT | 271,158.3500 VIRTUAL | 1.7120 USDT | 1.4660 USDT | 1.7120 USDT | 1.4730 USDT |
12