Crypto exchange Kucoin

Market Virtuals Protocol (VIRTUAL) / Tether (USDT)

Identifier on Kucoin: VIRTUAL-USDT
Price
12
Date Price Volume Open Low High Close
2025-02-11 1.3481 USDT 1,296,415.4897 VIRTUAL 1.1940 USDT 1.1920 USDT 1.4550 USDT 1.3810 USDT
2025-02-10 1.1821 USDT 1,254,220.3100 VIRTUAL 1.1380 USDT 1.0780 USDT 1.2770 USDT 1.2020 USDT
2025-02-09 1.1618 USDT 1,077,090.6200 VIRTUAL 1.2470 USDT 1.0730 USDT 1.2900 USDT 1.0940 USDT
2025-02-08 1.2040 USDT 631,951.8400 VIRTUAL 1.1490 USDT 1.1410 USDT 1.2650 USDT 1.2440 USDT
2025-02-07 1.2415 USDT 1,436,384.9800 VIRTUAL 1.1600 USDT 1.1590 USDT 1.3710 USDT 1.1770 USDT
2025-02-06 1.2155 USDT 2,012,207.2700 VIRTUAL 1.3050 USDT 1.1060 USDT 1.3580 USDT 1.1830 USDT
2025-02-05 1.4449 USDT 1,101,705.5077 VIRTUAL 1.4330 USDT 1.3250 USDT 1.5430 USDT 1.3730 USDT
2025-02-04 1.5239 USDT 1,212,561.1785 VIRTUAL 1.5840 USDT 1.3950 USDT 1.6360 USDT 1.5540 USDT
2025-02-03 1.3644 USDT 4,751,105.4986 VIRTUAL 1.4420 USDT 1.0400 USDT 1.6110 USDT 1.5930 USDT
2025-02-02 1.5284 USDT 2,683,337.0091 VIRTUAL 1.6000 USDT 1.3910 USDT 1.6840 USDT 1.4020 USDT
2025-02-01 1.7927 USDT 2,103,213.5085 VIRTUAL 1.9730 USDT 1.5820 USDT 2.0890 USDT 1.6180 USDT
2025-01-31 2.2989 USDT 4,788,301.6900 VIRTUAL 2.0100 USDT 1.9790 USDT 2.7640 USDT 2.0280 USDT
2025-01-30 2.0331 USDT 836,210.6700 VIRTUAL 1.9240 USDT 1.8840 USDT 2.1430 USDT 2.0460 USDT
2025-01-29 1.9829 USDT 1,071,961.0399 VIRTUAL 1.8670 USDT 1.8670 USDT 2.1390 USDT 2.0750 USDT
2025-01-28 2.0361 USDT 832,190.6800 VIRTUAL 2.1420 USDT 1.9450 USDT 2.1820 USDT 1.9620 USDT
2025-01-27 2.0377 USDT 1,809,743.9691 VIRTUAL 2.2490 USDT 1.8710 USDT 2.2720 USDT 2.1160 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
12