Identifier on Kucoin: VSYS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-23 |
0.0224 USDT |
5,638,798.3452 VSYS |
0.0213 USDT |
0.0211 USDT |
0.0238 USDT |
0.0230 USDT |
| 2021-11-22 |
0.0220 USDT |
7,032,517.6975 VSYS |
0.0209 USDT |
0.0203 USDT |
0.0230 USDT |
0.0219 USDT |
| 2021-11-21 |
0.0209 USDT |
3,842,227.9699 VSYS |
0.0207 USDT |
0.0200 USDT |
0.0218 USDT |
0.0210 USDT |
| 2021-11-20 |
0.0203 USDT |
1,452,085.5936 VSYS |
0.0204 USDT |
0.0199 USDT |
0.0207 USDT |
0.0204 USDT |
| 2021-11-19 |
0.0198 USDT |
1,284,557.3479 VSYS |
0.0196 USDT |
0.0193 USDT |
0.0203 USDT |
0.0200 USDT |
| 2021-11-18 |
0.0203 USDT |
2,438,348.1378 VSYS |
0.0199 USDT |
0.0197 USDT |
0.0208 USDT |
0.0198 USDT |
| 2021-11-17 |
0.0201 USDT |
4,222,250.9037 VSYS |
0.0201 USDT |
0.0195 USDT |
0.0208 USDT |
0.0199 USDT |
| 2021-11-16 |
0.0205 USDT |
6,262,599.9922 VSYS |
0.0217 USDT |
0.0193 USDT |
0.0218 USDT |
0.0203 USDT |
| 2021-11-15 |
0.0218 USDT |
4,347,773.7397 VSYS |
0.0216 USDT |
0.0214 USDT |
0.0223 USDT |
0.0218 USDT |
| 2021-11-14 |
0.0218 USDT |
3,740,235.0891 VSYS |
0.0216 USDT |
0.0211 USDT |
0.0224 USDT |
0.0216 USDT |
| 2021-11-13 |
0.0215 USDT |
3,064,662.5232 VSYS |
0.0213 USDT |
0.0210 USDT |
0.0218 USDT |
0.0215 USDT |
| 2021-11-12 |
0.0214 USDT |
4,448,884.5253 VSYS |
0.0217 USDT |
0.0209 USDT |
0.0221 USDT |
0.0211 USDT |
| 2021-11-11 |
0.0217 USDT |
4,582,057.3232 VSYS |
0.0211 USDT |
0.0209 USDT |
0.0223 USDT |
0.0216 USDT |
| 2021-11-10 |
0.0227 USDT |
15,495,704.3409 VSYS |
0.0226 USDT |
0.0214 USDT |
0.0252 USDT |
0.0219 USDT |
| 2021-11-09 |
0.0239 USDT |
23,828,579.0992 VSYS |
0.0250 USDT |
0.0228 USDT |
0.0255 USDT |
0.0230 USDT |
| 2021-11-08 |
0.0224 USDT |
10,435,564.2023 VSYS |
0.0220 USDT |
0.0216 USDT |
0.0233 USDT |
0.0225 USDT |
| 2021-11-07 |
0.0219 USDT |
6,564,815.3216 VSYS |
0.0220 USDT |
0.0211 USDT |
0.0225 USDT |
0.0218 USDT |
| 2021-11-06 |
0.0216 USDT |
5,031,518.8217 VSYS |
0.0216 USDT |
0.0209 USDT |
0.0224 USDT |
0.0221 USDT |
| 2021-11-05 |
0.0216 USDT |
10,621,919.9496 VSYS |
0.0213 USDT |
0.0198 USDT |
0.0234 USDT |
0.0215 USDT |
| 2021-11-04 |
0.0216 USDT |
15,763,644.7897 VSYS |
0.0218 USDT |
0.0203 USDT |
0.0226 USDT |
0.0211 USDT |
| 2021-11-03 |
0.0227 USDT |
35,456,315.9150 VSYS |
0.0218 USDT |
0.0213 USDT |
0.0255 USDT |
0.0218 USDT |
| 2021-11-02 |
0.0217 USDT |
20,577,605.7664 VSYS |
0.0205 USDT |
0.0205 USDT |
0.0231 USDT |
0.0215 USDT |
| 2021-11-01 |
0.0210 USDT |
3,469,995.7884 VSYS |
0.0206 USDT |
0.0204 USDT |
0.0215 USDT |
0.0207 USDT |
| 2021-10-31 |
0.0207 USDT |
6,949,547.9030 VSYS |
0.0209 USDT |
0.0200 USDT |
0.0218 USDT |
0.0206 USDT |
| 2021-10-30 |
0.0212 USDT |
5,384,072.7270 VSYS |
0.0214 USDT |
0.0207 USDT |
0.0220 USDT |
0.0209 USDT |
| 2021-10-29 |
0.0215 USDT |
6,015,308.8491 VSYS |
0.0216 USDT |
0.0207 USDT |
0.0225 USDT |
0.0217 USDT |
| 2021-10-28 |
0.0211 USDT |
17,122,627.7987 VSYS |
0.0217 USDT |
0.0202 USDT |
0.0226 USDT |
0.0214 USDT |
| 2021-10-27 |
0.0224 USDT |
20,362,534.4031 VSYS |
0.0219 USDT |
0.0204 USDT |
0.0240 USDT |
0.0218 USDT |
| 2021-10-26 |
0.0220 USDT |
11,619,644.2116 VSYS |
0.0220 USDT |
0.0208 USDT |
0.0236 USDT |
0.0220 USDT |
| 2021-10-25 |
0.0222 USDT |
10,345,040.3673 VSYS |
0.0214 USDT |
0.0214 USDT |
0.0232 USDT |
0.0222 USDT |
| 2021-10-24 |
0.0223 USDT |
5,018,570.9952 VSYS |
0.0241 USDT |
0.0204 USDT |
0.0242 USDT |
0.0216 USDT |
| 2021-10-23 |
0.0251 USDT |
11,981,174.4294 VSYS |
0.0280 USDT |
0.0235 USDT |
0.0282 USDT |
0.0242 USDT |
| 2021-10-22 |
0.0290 USDT |
71,368,937.0497 VSYS |
0.0213 USDT |
0.0211 USDT |
0.0410 USDT |
0.0263 USDT |
| 2021-10-21 |
0.0207 USDT |
2,644,015.0054 VSYS |
0.0200 USDT |
0.0193 USDT |
0.0220 USDT |
0.0203 USDT |
| 2021-10-20 |
0.0202 USDT |
10,105,142.5610 VSYS |
0.0179 USDT |
0.0176 USDT |
0.0238 USDT |
0.0197 USDT |
| 2021-10-19 |
0.0176 USDT |
1,577,872.4220 VSYS |
0.0175 USDT |
0.0171 USDT |
0.0180 USDT |
0.0178 USDT |
| 2021-10-18 |
0.0176 USDT |
1,704,060.2538 VSYS |
0.0175 USDT |
0.0171 USDT |
0.0183 USDT |
0.0175 USDT |
| 2021-10-17 |
0.0176 USDT |
2,212,938.1518 VSYS |
0.0171 USDT |
0.0171 USDT |
0.0182 USDT |
0.0172 USDT |
| 2021-10-16 |
0.0170 USDT |
1,206,005.1677 VSYS |
0.0165 USDT |
0.0165 USDT |
0.0177 USDT |
0.0174 USDT |
| 2021-10-15 |
0.0174 USDT |
1,911,186.4379 VSYS |
0.0195 USDT |
0.0163 USDT |
0.0197 USDT |
0.0164 USDT |
| 2021-10-14 |
0.0174 USDT |
1,114,266.6200 VSYS |
0.0164 USDT |
0.0164 USDT |
0.0185 USDT |
0.0181 USDT |
| 2021-10-13 |
0.0162 USDT |
852,691.3438 VSYS |
0.0161 USDT |
0.0158 USDT |
0.0169 USDT |
0.0166 USDT |
| 2021-10-12 |
0.0162 USDT |
567,123.4988 VSYS |
0.0170 USDT |
0.0160 USDT |
0.0170 USDT |
0.0162 USDT |
| 2021-10-11 |
0.0170 USDT |
723,836.4630 VSYS |
0.0168 USDT |
0.0166 USDT |
0.0173 USDT |
0.0170 USDT |
| 2021-10-10 |
0.0174 USDT |
1,015,097.1853 VSYS |
0.0180 USDT |
0.0169 USDT |
0.0181 USDT |
0.0169 USDT |
| 2021-10-09 |
0.0181 USDT |
873,361.9755 VSYS |
0.0180 USDT |
0.0176 USDT |
0.0186 USDT |
0.0180 USDT |
| 2021-10-08 |
0.0180 USDT |
921,606.4915 VSYS |
0.0176 USDT |
0.0173 USDT |
0.0187 USDT |
0.0183 USDT |
| 2021-10-07 |
0.0173 USDT |
1,083,833.7985 VSYS |
0.0169 USDT |
0.0161 USDT |
0.0182 USDT |
0.0176 USDT |
| 2021-10-06 |
0.0167 USDT |
1,110,486.1306 VSYS |
0.0175 USDT |
0.0161 USDT |
0.0175 USDT |
0.0169 USDT |
| 2021-10-05 |
0.0172 USDT |
3,488,743.8886 VSYS |
0.0164 USDT |
0.0161 USDT |
0.0194 USDT |
0.0174 USDT |