Identifier on Kucoin: VSYS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-12 |
0.0167 USDT |
708,308.8919 VSYS |
0.0164 USDT |
0.0163 USDT |
0.0173 USDT |
0.0170 USDT |
| 2022-01-11 |
0.0160 USDT |
525,345.4871 VSYS |
0.0154 USDT |
0.0154 USDT |
0.0164 USDT |
0.0163 USDT |
| 2022-01-10 |
0.0155 USDT |
1,320,263.6007 VSYS |
0.0164 USDT |
0.0148 USDT |
0.0167 USDT |
0.0155 USDT |
| 2022-01-09 |
0.0164 USDT |
1,573,758.9968 VSYS |
0.0162 USDT |
0.0160 USDT |
0.0173 USDT |
0.0163 USDT |
| 2022-01-08 |
0.0168 USDT |
676,710.1052 VSYS |
0.0169 USDT |
0.0158 USDT |
0.0174 USDT |
0.0162 USDT |
| 2022-01-07 |
0.0173 USDT |
1,212,325.0577 VSYS |
0.0181 USDT |
0.0166 USDT |
0.0182 USDT |
0.0169 USDT |
| 2022-01-06 |
0.0180 USDT |
753,217.7727 VSYS |
0.0186 USDT |
0.0174 USDT |
0.0187 USDT |
0.0182 USDT |
| 2022-01-05 |
0.0196 USDT |
974,355.1920 VSYS |
0.0197 USDT |
0.0188 USDT |
0.0201 USDT |
0.0188 USDT |
| 2022-01-04 |
0.0201 USDT |
467,721.6457 VSYS |
0.0201 USDT |
0.0198 USDT |
0.0205 USDT |
0.0200 USDT |
| 2022-01-03 |
0.0205 USDT |
1,703,857.3528 VSYS |
0.0209 USDT |
0.0201 USDT |
0.0209 USDT |
0.0203 USDT |
| 2022-01-02 |
0.0206 USDT |
1,261,601.7552 VSYS |
0.0202 USDT |
0.0197 USDT |
0.0218 USDT |
0.0209 USDT |
| 2022-01-01 |
0.0195 USDT |
862,278.2201 VSYS |
0.0190 USDT |
0.0189 USDT |
0.0202 USDT |
0.0201 USDT |
| 2021-12-31 |
0.0199 USDT |
2,240,000.9647 VSYS |
0.0193 USDT |
0.0189 USDT |
0.0218 USDT |
0.0189 USDT |
| 2021-12-30 |
0.0193 USDT |
936,429.7898 VSYS |
0.0192 USDT |
0.0189 USDT |
0.0199 USDT |
0.0194 USDT |
| 2021-12-29 |
0.0200 USDT |
845,336.4609 VSYS |
0.0199 USDT |
0.0195 USDT |
0.0205 USDT |
0.0200 USDT |
| 2021-12-28 |
0.0204 USDT |
1,344,924.0998 VSYS |
0.0215 USDT |
0.0196 USDT |
0.0215 USDT |
0.0200 USDT |
| 2021-12-27 |
0.0210 USDT |
3,659,565.4164 VSYS |
0.0195 USDT |
0.0193 USDT |
0.0219 USDT |
0.0214 USDT |
| 2021-12-26 |
0.0195 USDT |
1,097,628.0304 VSYS |
0.0200 USDT |
0.0190 USDT |
0.0202 USDT |
0.0195 USDT |
| 2021-12-25 |
0.0200 USDT |
1,882,168.0197 VSYS |
0.0198 USDT |
0.0194 USDT |
0.0206 USDT |
0.0203 USDT |
| 2021-12-24 |
0.0203 USDT |
1,869,464.4687 VSYS |
0.0210 USDT |
0.0197 USDT |
0.0212 USDT |
0.0199 USDT |
| 2021-12-23 |
0.0203 USDT |
4,468,957.6229 VSYS |
0.0194 USDT |
0.0191 USDT |
0.0218 USDT |
0.0211 USDT |
| 2021-12-22 |
0.0200 USDT |
3,740,760.2868 VSYS |
0.0196 USDT |
0.0190 USDT |
0.0211 USDT |
0.0197 USDT |
| 2021-12-21 |
0.0195 USDT |
1,084,241.4688 VSYS |
0.0194 USDT |
0.0190 USDT |
0.0200 USDT |
0.0195 USDT |
| 2021-12-20 |
0.0191 USDT |
3,467,378.6216 VSYS |
0.0202 USDT |
0.0184 USDT |
0.0204 USDT |
0.0191 USDT |
| 2021-12-19 |
0.0215 USDT |
14,834,839.0964 VSYS |
0.0182 USDT |
0.0178 USDT |
0.0242 USDT |
0.0222 USDT |
| 2021-12-18 |
0.0180 USDT |
3,412,454.0399 VSYS |
0.0178 USDT |
0.0174 USDT |
0.0188 USDT |
0.0181 USDT |
| 2021-12-17 |
0.0175 USDT |
1,206,794.5557 VSYS |
0.0180 USDT |
0.0168 USDT |
0.0182 USDT |
0.0179 USDT |
| 2021-12-16 |
0.0181 USDT |
725,581.6865 VSYS |
0.0178 USDT |
0.0178 USDT |
0.0185 USDT |
0.0181 USDT |
| 2021-12-15 |
0.0176 USDT |
1,260,636.7351 VSYS |
0.0174 USDT |
0.0168 USDT |
0.0181 USDT |
0.0178 USDT |
| 2021-12-14 |
0.0174 USDT |
2,646,634.9756 VSYS |
0.0165 USDT |
0.0162 USDT |
0.0181 USDT |
0.0173 USDT |
| 2021-12-13 |
0.0177 USDT |
1,104,657.6541 VSYS |
0.0182 USDT |
0.0166 USDT |
0.0183 USDT |
0.0168 USDT |
| 2021-12-12 |
0.0184 USDT |
1,440,102.6168 VSYS |
0.0180 USDT |
0.0178 USDT |
0.0192 USDT |
0.0183 USDT |
| 2021-12-11 |
0.0181 USDT |
733,378.1669 VSYS |
0.0177 USDT |
0.0177 USDT |
0.0185 USDT |
0.0180 USDT |
| 2021-12-10 |
0.0194 USDT |
2,975,106.6501 VSYS |
0.0178 USDT |
0.0176 USDT |
0.0217 USDT |
0.0185 USDT |
| 2021-12-09 |
0.0183 USDT |
994,017.6894 VSYS |
0.0190 USDT |
0.0178 USDT |
0.0192 USDT |
0.0180 USDT |
| 2021-12-08 |
0.0186 USDT |
1,419,070.5672 VSYS |
0.0192 USDT |
0.0182 USDT |
0.0193 USDT |
0.0188 USDT |
| 2021-12-07 |
0.0193 USDT |
2,188,313.1380 VSYS |
0.0197 USDT |
0.0188 USDT |
0.0200 USDT |
0.0190 USDT |
| 2021-12-06 |
0.0185 USDT |
5,671,310.4316 VSYS |
0.0194 USDT |
0.0169 USDT |
0.0204 USDT |
0.0197 USDT |
| 2021-12-05 |
0.0199 USDT |
2,904,584.8880 VSYS |
0.0203 USDT |
0.0185 USDT |
0.0207 USDT |
0.0200 USDT |
| 2021-12-04 |
0.0203 USDT |
9,482,309.6879 VSYS |
0.0216 USDT |
0.0186 USDT |
0.0219 USDT |
0.0202 USDT |
| 2021-12-03 |
0.0234 USDT |
17,975,478.5842 VSYS |
0.0200 USDT |
0.0200 USDT |
0.0275 USDT |
0.0218 USDT |
| 2021-12-02 |
0.0201 USDT |
7,403,035.0835 VSYS |
0.0200 USDT |
0.0187 USDT |
0.0226 USDT |
0.0197 USDT |
| 2021-12-01 |
0.0202 USDT |
2,112,467.3189 VSYS |
0.0205 USDT |
0.0199 USDT |
0.0207 USDT |
0.0201 USDT |
| 2021-11-30 |
0.0209 USDT |
1,972,141.5948 VSYS |
0.0215 USDT |
0.0203 USDT |
0.0218 USDT |
0.0207 USDT |
| 2021-11-29 |
0.0211 USDT |
3,389,908.4267 VSYS |
0.0211 USDT |
0.0206 USDT |
0.0215 USDT |
0.0214 USDT |
| 2021-11-28 |
0.0208 USDT |
3,311,192.9865 VSYS |
0.0220 USDT |
0.0201 USDT |
0.0220 USDT |
0.0209 USDT |
| 2021-11-27 |
0.0218 USDT |
4,443,360.7482 VSYS |
0.0213 USDT |
0.0211 USDT |
0.0226 USDT |
0.0220 USDT |
| 2021-11-26 |
0.0212 USDT |
4,028,703.4938 VSYS |
0.0225 USDT |
0.0202 USDT |
0.0229 USDT |
0.0213 USDT |
| 2021-11-25 |
0.0224 USDT |
4,554,225.9984 VSYS |
0.0223 USDT |
0.0216 USDT |
0.0232 USDT |
0.0223 USDT |
| 2021-11-24 |
0.0236 USDT |
8,661,870.0124 VSYS |
0.0234 USDT |
0.0225 USDT |
0.0249 USDT |
0.0228 USDT |