Identifier on Kucoin: VSYS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-08 |
0.0279 USDT |
120,983.7674 VSYS |
0.0267 USDT |
0.0267 USDT |
0.0291 USDT |
0.0281 USDT |
| 2020-04-07 |
0.0282 USDT |
224,400.2536 VSYS |
0.0287 USDT |
0.0265 USDT |
0.0292 USDT |
0.0269 USDT |
| 2020-04-06 |
0.0271 USDT |
248,696.5010 VSYS |
0.0248 USDT |
0.0248 USDT |
0.0300 USDT |
0.0290 USDT |
| 2020-04-05 |
0.0262 USDT |
106,556.4495 VSYS |
0.0278 USDT |
0.0248 USDT |
0.0279 USDT |
0.0254 USDT |
| 2020-04-04 |
0.0272 USDT |
194,532.0373 VSYS |
0.0239 USDT |
0.0234 USDT |
0.0295 USDT |
0.0281 USDT |
| 2020-04-03 |
0.0237 USDT |
88,699.5038 VSYS |
0.0227 USDT |
0.0227 USDT |
0.0245 USDT |
0.0234 USDT |
| 2020-04-02 |
0.0230 USDT |
60,812.3558 VSYS |
0.0225 USDT |
0.0223 USDT |
0.0241 USDT |
0.0227 USDT |
| 2020-04-01 |
0.0222 USDT |
37,618.1259 VSYS |
0.0222 USDT |
0.0215 USDT |
0.0227 USDT |
0.0227 USDT |
| 2020-03-31 |
0.0222 USDT |
13,631.7487 VSYS |
0.0218 USDT |
0.0216 USDT |
0.0225 USDT |
0.0222 USDT |
| 2020-03-30 |
0.0219 USDT |
34,073.4700 VSYS |
0.0208 USDT |
0.0206 USDT |
0.0235 USDT |
0.0216 USDT |
| 2020-03-29 |
0.0212 USDT |
36,243.1148 VSYS |
0.0218 USDT |
0.0208 USDT |
0.0219 USDT |
0.0208 USDT |
| 2020-03-28 |
0.0217 USDT |
101,443.0984 VSYS |
0.0230 USDT |
0.0211 USDT |
0.0230 USDT |
0.0220 USDT |
| 2020-03-27 |
0.0238 USDT |
34,850.9363 VSYS |
0.0241 USDT |
0.0230 USDT |
0.0244 USDT |
0.0230 USDT |
| 2020-03-26 |
0.0243 USDT |
176,466.1714 VSYS |
0.0247 USDT |
0.0236 USDT |
0.0248 USDT |
0.0244 USDT |
| 2020-03-25 |
0.0244 USDT |
365,835.4228 VSYS |
0.0246 USDT |
0.0236 USDT |
0.0252 USDT |
0.0246 USDT |
| 2020-03-24 |
0.0249 USDT |
402,614.7910 VSYS |
0.0247 USDT |
0.0239 USDT |
0.0334 USDT |
0.0246 USDT |
| 2020-03-23 |
0.0245 USDT |
252,361.7111 VSYS |
0.0222 USDT |
0.0222 USDT |
0.0263 USDT |
0.0246 USDT |
| 2020-03-22 |
0.0233 USDT |
360,451.3964 VSYS |
0.0233 USDT |
0.0205 USDT |
0.0272 USDT |
0.0227 USDT |
| 2020-03-21 |
0.0228 USDT |
97,023.0400 VSYS |
0.0224 USDT |
0.0222 USDT |
0.0240 USDT |
0.0236 USDT |
| 2020-03-20 |
0.0258 USDT |
616,938.0683 VSYS |
0.0239 USDT |
0.0217 USDT |
0.0312 USDT |
0.0226 USDT |
| 2020-03-19 |
0.0221 USDT |
371,604.4526 VSYS |
0.0182 USDT |
0.0182 USDT |
0.0244 USDT |
0.0238 USDT |
| 2020-03-18 |
0.0182 USDT |
109,329.4293 VSYS |
0.0184 USDT |
0.0178 USDT |
0.0189 USDT |
0.0184 USDT |
| 2020-03-17 |
0.0181 USDT |
218,455.3404 VSYS |
0.0174 USDT |
0.0174 USDT |
0.0189 USDT |
0.0184 USDT |
| 2020-03-16 |
0.0180 USDT |
170,628.8341 VSYS |
0.0202 USDT |
0.0163 USDT |
0.0206 USDT |
0.0174 USDT |
| 2020-03-15 |
0.0203 USDT |
126,914.2881 VSYS |
0.0200 USDT |
0.0195 USDT |
0.0211 USDT |
0.0204 USDT |
| 2020-03-14 |
0.0209 USDT |
150,086.3099 VSYS |
0.0208 USDT |
0.0199 USDT |
0.0220 USDT |
0.0201 USDT |
| 2020-03-13 |
0.0184 USDT |
579,114.0541 VSYS |
0.0184 USDT |
0.0131 USDT |
0.0223 USDT |
0.0208 USDT |
| 2020-03-12 |
0.0235 USDT |
602,551.4189 VSYS |
0.0334 USDT |
0.0180 USDT |
0.0337 USDT |
0.0183 USDT |
| 2020-03-11 |
0.0339 USDT |
106,075.8233 VSYS |
0.0365 USDT |
0.0323 USDT |
0.0370 USDT |
0.0334 USDT |
| 2020-03-10 |
0.0366 USDT |
46,078.8406 VSYS |
0.0359 USDT |
0.0353 USDT |
0.0403 USDT |
0.0359 USDT |
| 2020-03-09 |
0.0349 USDT |
266,696.8697 VSYS |
0.0385 USDT |
0.0323 USDT |
0.0394 USDT |
0.0359 USDT |
| 2020-03-08 |
0.0418 USDT |
133,283.1431 VSYS |
0.0450 USDT |
0.0385 USDT |
0.0453 USDT |
0.0385 USDT |
| 2020-03-07 |
0.0468 USDT |
62,507.6309 VSYS |
0.0488 USDT |
0.0450 USDT |
0.0496 USDT |
0.0450 USDT |
| 2020-03-06 |
0.0485 USDT |
100,194.7131 VSYS |
0.0472 USDT |
0.0470 USDT |
0.0507 USDT |
0.0488 USDT |
| 2020-03-05 |
0.0502 USDT |
170,067.5722 VSYS |
0.0507 USDT |
0.0473 USDT |
0.0552 USDT |
0.0473 USDT |
| 2020-03-04 |
0.0613 USDT |
1,107,533.9126 VSYS |
0.0476 USDT |
0.0476 USDT |
0.0908 USDT |
0.0507 USDT |
| 2020-03-03 |
0.0468 USDT |
67,277.2100 VSYS |
0.0457 USDT |
0.0453 USDT |
0.0481 USDT |
0.0472 USDT |
| 2020-03-02 |
0.0451 USDT |
333,418.3147 VSYS |
0.0434 USDT |
0.0400 USDT |
0.0485 USDT |
0.0456 USDT |
| 2020-03-01 |
0.0425 USDT |
44,397.7910 VSYS |
0.0409 USDT |
0.0409 USDT |
0.0441 USDT |
0.0436 USDT |
| 2020-02-29 |
0.0409 USDT |
52,617.0261 VSYS |
0.0426 USDT |
0.0400 USDT |
0.0433 USDT |
0.0409 USDT |
| 2020-02-28 |
0.0425 USDT |
73,951.5993 VSYS |
0.0436 USDT |
0.0406 USDT |
0.0438 USDT |
0.0428 USDT |
| 2020-02-27 |
0.0417 USDT |
93,332.8913 VSYS |
0.0426 USDT |
0.0386 USDT |
0.0443 USDT |
0.0436 USDT |
| 2020-02-26 |
0.0436 USDT |
138,571.9467 VSYS |
0.0438 USDT |
0.0404 USDT |
0.0475 USDT |
0.0427 USDT |
| 2020-02-25 |
0.0444 USDT |
46,705.8319 VSYS |
0.0460 USDT |
0.0427 USDT |
0.0460 USDT |
0.0438 USDT |
| 2020-02-24 |
0.0473 USDT |
35,377.9035 VSYS |
0.0493 USDT |
0.0457 USDT |
0.0495 USDT |
0.0460 USDT |
| 2020-02-23 |
0.0485 USDT |
30,352.5173 VSYS |
0.0492 USDT |
0.0472 USDT |
0.0494 USDT |
0.0493 USDT |
| 2020-02-22 |
0.0491 USDT |
19,056.9195 VSYS |
0.0497 USDT |
0.0479 USDT |
0.0503 USDT |
0.0490 USDT |
| 2020-02-21 |
0.0502 USDT |
19,270.4076 VSYS |
0.0513 USDT |
0.0484 USDT |
0.0518 USDT |
0.0494 USDT |
| 2020-02-20 |
0.0500 USDT |
103,623.2147 VSYS |
0.0476 USDT |
0.0476 USDT |
0.0522 USDT |
0.0512 USDT |
| 2020-02-19 |
0.0512 USDT |
58,030.5782 VSYS |
0.0522 USDT |
0.0477 USDT |
0.0533 USDT |
0.0477 USDT |