Identifier on Kucoin: VSYS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-23 |
0.0110 USDT |
1,753,725.5184 VSYS |
0.0109 USDT |
0.0108 USDT |
0.0111 USDT |
0.0111 USDT |
| 2022-04-22 |
0.0111 USDT |
3,720,982.8932 VSYS |
0.0110 USDT |
0.0109 USDT |
0.0112 USDT |
0.0110 USDT |
| 2022-04-21 |
0.0114 USDT |
2,469,694.3646 VSYS |
0.0113 USDT |
0.0111 USDT |
0.0115 USDT |
0.0111 USDT |
| 2022-04-20 |
0.0116 USDT |
2,403,231.5468 VSYS |
0.0115 USDT |
0.0112 USDT |
0.0117 USDT |
0.0114 USDT |
| 2022-04-19 |
0.0115 USDT |
2,928,328.7443 VSYS |
0.0116 USDT |
0.0113 USDT |
0.0116 USDT |
0.0115 USDT |
| 2022-04-18 |
0.0114 USDT |
1,650,722.3551 VSYS |
0.0117 USDT |
0.0112 USDT |
0.0119 USDT |
0.0115 USDT |
| 2022-04-17 |
0.0118 USDT |
1,676,946.5912 VSYS |
0.0119 USDT |
0.0117 USDT |
0.0119 USDT |
0.0117 USDT |
| 2022-04-16 |
0.0118 USDT |
526,038.8799 VSYS |
0.0118 USDT |
0.0117 USDT |
0.0119 USDT |
0.0119 USDT |
| 2022-04-15 |
0.0117 USDT |
1,195,990.1314 VSYS |
0.0117 USDT |
0.0116 USDT |
0.0119 USDT |
0.0118 USDT |
| 2022-04-14 |
0.0120 USDT |
3,147,104.1204 VSYS |
0.0119 USDT |
0.0116 USDT |
0.0123 USDT |
0.0117 USDT |
| 2022-04-13 |
0.0119 USDT |
5,248,821.8213 VSYS |
0.0119 USDT |
0.0117 USDT |
0.0122 USDT |
0.0118 USDT |
| 2022-04-12 |
0.0119 USDT |
1,898,140.2203 VSYS |
0.0119 USDT |
0.0117 USDT |
0.0121 USDT |
0.0118 USDT |
| 2022-04-11 |
0.0122 USDT |
2,060,512.0743 VSYS |
0.0127 USDT |
0.0118 USDT |
0.0127 USDT |
0.0118 USDT |
| 2022-04-10 |
0.0127 USDT |
784,068.0189 VSYS |
0.0125 USDT |
0.0125 USDT |
0.0130 USDT |
0.0129 USDT |
| 2022-04-09 |
0.0124 USDT |
3,331,702.1552 VSYS |
0.0123 USDT |
0.0122 USDT |
0.0125 USDT |
0.0124 USDT |
| 2022-04-08 |
0.0125 USDT |
2,376,429.3401 VSYS |
0.0125 USDT |
0.0123 USDT |
0.0129 USDT |
0.0124 USDT |
| 2022-04-07 |
0.0125 USDT |
2,374,218.1944 VSYS |
0.0123 USDT |
0.0122 USDT |
0.0127 USDT |
0.0125 USDT |
| 2022-04-06 |
0.0128 USDT |
3,098,797.1876 VSYS |
0.0132 USDT |
0.0124 USDT |
0.0133 USDT |
0.0125 USDT |
| 2022-04-05 |
0.0135 USDT |
4,376,158.5949 VSYS |
0.0134 USDT |
0.0131 USDT |
0.0139 USDT |
0.0133 USDT |
| 2022-04-04 |
0.0133 USDT |
1,478,172.0339 VSYS |
0.0133 USDT |
0.0131 USDT |
0.0135 USDT |
0.0132 USDT |
| 2022-04-03 |
0.0132 USDT |
3,262,341.2013 VSYS |
0.0131 USDT |
0.0130 USDT |
0.0134 USDT |
0.0133 USDT |
| 2022-04-02 |
0.0136 USDT |
3,860,484.3452 VSYS |
0.0133 USDT |
0.0132 USDT |
0.0138 USDT |
0.0132 USDT |
| 2022-04-01 |
0.0130 USDT |
1,649,576.2311 VSYS |
0.0131 USDT |
0.0128 USDT |
0.0133 USDT |
0.0132 USDT |
| 2022-03-31 |
0.0135 USDT |
5,520,705.1477 VSYS |
0.0135 USDT |
0.0130 USDT |
0.0137 USDT |
0.0131 USDT |
| 2022-03-30 |
0.0134 USDT |
4,874,075.8879 VSYS |
0.0136 USDT |
0.0122 USDT |
0.0137 USDT |
0.0134 USDT |
| 2022-03-29 |
0.0138 USDT |
4,356,368.2143 VSYS |
0.0138 USDT |
0.0134 USDT |
0.0142 USDT |
0.0138 USDT |
| 2022-03-28 |
0.0138 USDT |
5,201,207.3005 VSYS |
0.0137 USDT |
0.0135 USDT |
0.0140 USDT |
0.0137 USDT |
| 2022-03-27 |
0.0134 USDT |
1,679,946.4035 VSYS |
0.0134 USDT |
0.0132 USDT |
0.0137 USDT |
0.0134 USDT |
| 2022-03-26 |
0.0130 USDT |
4,876,072.1805 VSYS |
0.0131 USDT |
0.0126 USDT |
0.0134 USDT |
0.0131 USDT |
| 2022-03-25 |
0.0137 USDT |
26,895,149.9557 VSYS |
0.0132 USDT |
0.0129 USDT |
0.0150 USDT |
0.0132 USDT |
| 2022-03-24 |
0.0130 USDT |
2,158,714.9641 VSYS |
0.0129 USDT |
0.0126 USDT |
0.0134 USDT |
0.0132 USDT |
| 2022-03-23 |
0.0128 USDT |
943,990.2076 VSYS |
0.0129 USDT |
0.0126 USDT |
0.0131 USDT |
0.0128 USDT |
| 2022-03-22 |
0.0130 USDT |
853,244.1810 VSYS |
0.0125 USDT |
0.0125 USDT |
0.0132 USDT |
0.0129 USDT |
| 2022-03-21 |
0.0124 USDT |
591,167.5138 VSYS |
0.0124 USDT |
0.0122 USDT |
0.0128 USDT |
0.0126 USDT |
| 2022-03-20 |
0.0127 USDT |
2,815,385.1260 VSYS |
0.0124 USDT |
0.0123 USDT |
0.0130 USDT |
0.0125 USDT |
| 2022-03-19 |
0.0123 USDT |
721,507.5193 VSYS |
0.0122 USDT |
0.0121 USDT |
0.0126 USDT |
0.0123 USDT |
| 2022-03-18 |
0.0123 USDT |
2,543,388.7963 VSYS |
0.0120 USDT |
0.0117 USDT |
0.0135 USDT |
0.0122 USDT |
| 2022-03-17 |
0.0120 USDT |
614,702.0278 VSYS |
0.0119 USDT |
0.0117 USDT |
0.0123 USDT |
0.0119 USDT |
| 2022-03-16 |
0.0118 USDT |
288,087.4588 VSYS |
0.0119 USDT |
0.0116 USDT |
0.0121 USDT |
0.0119 USDT |
| 2022-03-15 |
0.0118 USDT |
488,923.9063 VSYS |
0.0117 USDT |
0.0115 USDT |
0.0121 USDT |
0.0119 USDT |
| 2022-03-14 |
0.0118 USDT |
522,155.8949 VSYS |
0.0118 USDT |
0.0115 USDT |
0.0119 USDT |
0.0118 USDT |
| 2022-03-13 |
0.0119 USDT |
770,861.8962 VSYS |
0.0118 USDT |
0.0115 USDT |
0.0121 USDT |
0.0118 USDT |
| 2022-03-12 |
0.0119 USDT |
282,843.4962 VSYS |
0.0119 USDT |
0.0116 USDT |
0.0121 USDT |
0.0119 USDT |
| 2022-03-11 |
0.0119 USDT |
723,660.6027 VSYS |
0.0120 USDT |
0.0117 USDT |
0.0122 USDT |
0.0119 USDT |
| 2022-03-10 |
0.0121 USDT |
218,479.7655 VSYS |
0.0128 USDT |
0.0119 USDT |
0.0129 USDT |
0.0120 USDT |
| 2022-03-09 |
0.0129 USDT |
1,038,960.7393 VSYS |
0.0121 USDT |
0.0120 USDT |
0.0132 USDT |
0.0130 USDT |
| 2022-03-08 |
0.0121 USDT |
570,615.8407 VSYS |
0.0120 USDT |
0.0118 USDT |
0.0124 USDT |
0.0122 USDT |
| 2022-03-07 |
0.0120 USDT |
521,662.2858 VSYS |
0.0121 USDT |
0.0117 USDT |
0.0124 USDT |
0.0119 USDT |
| 2022-03-06 |
0.0122 USDT |
474,377.3601 VSYS |
0.0124 USDT |
0.0119 USDT |
0.0125 USDT |
0.0123 USDT |
| 2022-03-05 |
0.0122 USDT |
924,834.8728 VSYS |
0.0120 USDT |
0.0118 USDT |
0.0130 USDT |
0.0123 USDT |