Crypto exchange UpBit
Market Virtuals Protocol (VIRTUAL) / Tether (USDT)
Identifier on UpBit: USDT-VIRTUAL12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-04-23 | 0.6035 USDT | 1,195.5182 VIRTUAL | 0.6918 USDT | 0.5844 USDT | 0.8286 USDT | 0.8286 USDT |
| 2025-04-19 | 0.5768 USDT | 11.8934 VIRTUAL | 0.5768 USDT | 0.5768 USDT | 0.5768 USDT | 0.5768 USDT |
| 2025-04-16 | 0.5355 USDT | 6.2696 VIRTUAL | 0.5355 USDT | 0.5355 USDT | 0.5355 USDT | 0.5355 USDT |
| 2025-04-15 | 0.5560 USDT | 1,529.3547 VIRTUAL | 0.5692 USDT | 0.5538 USDT | 0.5692 USDT | 0.5538 USDT |
| 2025-04-13 | 0.5560 USDT | 111.4336 VIRTUAL | 0.5827 USDT | 0.5538 USDT | 0.5827 USDT | 0.5538 USDT |
| 2025-04-11 | 0.5459 USDT | 1,028.7461 VIRTUAL | 0.5572 USDT | 0.5387 USDT | 0.5572 USDT | 0.5456 USDT |
| 2025-04-10 | 0.4687 USDT | 1,823.9322 VIRTUAL | 0.4626 USDT | 0.4555 USDT | 0.4690 USDT | 0.4555 USDT |
| 2025-04-09 | 0.4421 USDT | 15.5000 VIRTUAL | 0.4405 USDT | 0.4394 USDT | 0.4446 USDT | 0.4394 USDT |
| 2025-04-08 | 0.4607 USDT | 58.0000 VIRTUAL | 0.4607 USDT | 0.4607 USDT | 0.4607 USDT | 0.4607 USDT |
| 2025-04-07 | 0.4654 USDT | 10.0000 VIRTUAL | 0.4654 USDT | 0.4654 USDT | 0.4654 USDT | 0.4654 USDT |
| 2025-04-06 | 0.5061 USDT | 291.9478 VIRTUAL | 0.5300 USDT | 0.5050 USDT | 0.5300 USDT | 0.5050 USDT |
| 2025-04-05 | 0.5402 USDT | 22.0000 VIRTUAL | 0.5404 USDT | 0.5353 USDT | 0.5404 USDT | 0.5353 USDT |
| 2025-04-04 | 0.5540 USDT | 59.8387 VIRTUAL | 0.8475 USDT | 0.5207 USDT | 0.8475 USDT | 0.5207 USDT |
| 2025-04-02 | 0.5402 USDT | 1,076.3413 VIRTUAL | 0.5739 USDT | 0.5362 USDT | 0.8477 USDT | 0.5500 USDT |
| 2025-04-01 | 0.5812 USDT | 24.5000 VIRTUAL | 0.5816 USDT | 0.5699 USDT | 0.5839 USDT | 0.5818 USDT |
| 2025-03-31 | 0.5865 USDT | 2.8601 VIRTUAL | 0.5900 USDT | 0.5800 USDT | 0.5900 USDT | 0.5800 USDT |
| 2025-03-30 | 0.6109 USDT | 11.5000 VIRTUAL | 0.6150 USDT | 0.5700 USDT | 0.6150 USDT | 0.6000 USDT |
| 2025-03-29 | 0.6650 USDT | 34.6317 VIRTUAL | 0.6650 USDT | 0.6650 USDT | 0.6650 USDT | 0.6650 USDT |
| 2025-03-28 | 0.6650 USDT | 1.0000 VIRTUAL | 0.6650 USDT | 0.6650 USDT | 0.6650 USDT | 0.6650 USDT |
| 2025-03-27 | 0.9364 USDT | 39.9191 VIRTUAL | 0.9695 USDT | 0.7482 USDT | 0.9697 USDT | 0.7482 USDT |
| 2025-03-26 | 0.7619 USDT | 371.7372 VIRTUAL | 0.8064 USDT | 0.7597 USDT | 0.8064 USDT | 0.7597 USDT |
| 2025-03-23 | 0.7704 USDT | 20.0545 VIRTUAL | 0.7597 USDT | 0.7597 USDT | 0.8000 USDT | 0.7597 USDT |
| 2025-03-22 | 0.7597 USDT | 15.2951 VIRTUAL | 0.7597 USDT | 0.7597 USDT | 0.7597 USDT | 0.7597 USDT |
| 2025-03-17 | 0.7597 USDT | 2.5189 VIRTUAL | 0.7597 USDT | 0.7597 USDT | 0.7597 USDT | 0.7597 USDT |
| 2025-03-16 | 0.7593 USDT | 24.7974 VIRTUAL | 0.7591 USDT | 0.7591 USDT | 0.7597 USDT | 0.7597 USDT |
| 2025-03-15 | 0.7131 USDT | 16.6453 VIRTUAL | 0.7000 USDT | 0.7000 USDT | 0.7350 USDT | 0.7015 USDT |
| 2025-03-14 | 0.6417 USDT | 1,191.4861 VIRTUAL | 0.6400 USDT | 0.6400 USDT | 0.6950 USDT | 0.6950 USDT |
| 2025-03-13 | 0.5983 USDT | 13.5000 VIRTUAL | 0.6050 USDT | 0.5150 USDT | 0.6300 USDT | 0.5900 USDT |
| 2025-03-12 | 0.5893 USDT | 808.3902 VIRTUAL | 0.5937 USDT | 0.5893 USDT | 0.5957 USDT | 0.5893 USDT |
| 2025-03-10 | 0.6483 USDT | 69.8618 VIRTUAL | 0.6557 USDT | 0.6415 USDT | 0.6557 USDT | 0.6415 USDT |
| 2025-03-09 | 0.6853 USDT | 64.5572 VIRTUAL | 0.7070 USDT | 0.6552 USDT | 0.7070 USDT | 0.6552 USDT |
| 2025-03-08 | 0.7013 USDT | 23.5590 VIRTUAL | 0.7450 USDT | 0.6600 USDT | 0.7450 USDT | 0.6904 USDT |
| 2025-03-07 | 0.7267 USDT | 2,670.6683 VIRTUAL | 0.9938 USDT | 0.7255 USDT | 0.9940 USDT | 0.7290 USDT |
| 2025-03-06 | 0.7824 USDT | 18.9457 VIRTUAL | 0.7825 USDT | 0.7823 USDT | 0.7825 USDT | 0.7823 USDT |
| 2025-03-04 | 0.7778 USDT | 20.0000 VIRTUAL | 0.8655 USDT | 0.6900 USDT | 0.8655 USDT | 0.6900 USDT |
| 2025-03-03 | 1.1800 USDT | 847.4576 VIRTUAL | 1.1800 USDT | 1.1800 USDT | 1.1800 USDT | 1.1800 USDT |
| 2025-03-01 | 1.1100 USDT | 77.5770 VIRTUAL | 1.1100 USDT | 1.1100 USDT | 1.1100 USDT | 1.1100 USDT |
| 2025-02-28 | 1.1080 USDT | 0.7492 VIRTUAL | 1.1080 USDT | 1.1080 USDT | 1.1080 USDT | 1.1080 USDT |
| 2025-02-26 | 1.1129 USDT | 187.6793 VIRTUAL | 1.5180 USDT | 1.1100 USDT | 1.5180 USDT | 1.1100 USDT |
| 2025-02-25 | 1.0241 USDT | 199.0904 VIRTUAL | 1.0240 USDT | 1.0200 USDT | 1.0280 USDT | 1.0280 USDT |
| 2025-02-24 | 1.2010 USDT | 449.4860 VIRTUAL | 1.2050 USDT | 1.1980 USDT | 1.5610 USDT | 1.5540 USDT |
| 2025-02-23 | 1.5700 USDT | 2.3522 VIRTUAL | 1.5700 USDT | 1.5700 USDT | 1.5700 USDT | 1.5700 USDT |
| 2025-02-22 | 1.5505 USDT | 444.4741 VIRTUAL | 1.2660 USDT | 1.2660 USDT | 1.5730 USDT | 1.5730 USDT |
| 2025-02-21 | 1.2431 USDT | 4.8608 VIRTUAL | 1.1710 USDT | 1.1710 USDT | 1.2680 USDT | 1.2680 USDT |
| 2025-02-20 | 1.0500 USDT | 64.1045 VIRTUAL | 1.0500 USDT | 1.0500 USDT | 1.0500 USDT | 1.0500 USDT |
| 2025-02-19 | 1.0340 USDT | 3,047.0275 VIRTUAL | 1.0340 USDT | 1.0340 USDT | 1.0340 USDT | 1.0340 USDT |
| 2025-02-18 | 1.0340 USDT | 67.7166 VIRTUAL | 1.0340 USDT | 1.0340 USDT | 1.0340 USDT | 1.0340 USDT |
| 2025-02-16 | 1.3035 USDT | 31.0609 VIRTUAL | 1.2880 USDT | 1.2840 USDT | 1.3230 USDT | 1.2840 USDT |
| 2025-02-15 | 1.3784 USDT | 2,254.5502 VIRTUAL | 1.3910 USDT | 1.3230 USDT | 1.6280 USDT | 1.3230 USDT |
| 2025-02-14 | 1.2862 USDT | 225.0394 VIRTUAL | 1.2840 USDT | 1.2840 USDT | 1.4130 USDT | 1.2840 USDT |
12