Identifier on Kucoin: VSYS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-04 |
0.0164 USDT |
764,234.5653 VSYS |
0.0168 USDT |
0.0161 USDT |
0.0170 USDT |
0.0166 USDT |
| 2021-10-03 |
0.0169 USDT |
568,121.8887 VSYS |
0.0163 USDT |
0.0162 USDT |
0.0173 USDT |
0.0168 USDT |
| 2021-10-02 |
0.0163 USDT |
1,277,521.3468 VSYS |
0.0161 USDT |
0.0158 USDT |
0.0170 USDT |
0.0162 USDT |
| 2021-10-01 |
0.0153 USDT |
1,107,329.7252 VSYS |
0.0148 USDT |
0.0147 USDT |
0.0163 USDT |
0.0160 USDT |
| 2021-09-30 |
0.0149 USDT |
469,739.2207 VSYS |
0.0142 USDT |
0.0142 USDT |
0.0152 USDT |
0.0149 USDT |
| 2021-09-29 |
0.0142 USDT |
549,426.3401 VSYS |
0.0141 USDT |
0.0139 USDT |
0.0147 USDT |
0.0144 USDT |
| 2021-09-28 |
0.0143 USDT |
544,708.4742 VSYS |
0.0142 USDT |
0.0140 USDT |
0.0146 USDT |
0.0142 USDT |
| 2021-09-27 |
0.0147 USDT |
1,714,604.5450 VSYS |
0.0146 USDT |
0.0140 USDT |
0.0154 USDT |
0.0143 USDT |
| 2021-09-26 |
0.0150 USDT |
2,325,209.8619 VSYS |
0.0163 USDT |
0.0139 USDT |
0.0163 USDT |
0.0147 USDT |
| 2021-09-25 |
0.0158 USDT |
564,881.7127 VSYS |
0.0161 USDT |
0.0153 USDT |
0.0167 USDT |
0.0162 USDT |
| 2021-09-24 |
0.0166 USDT |
5,147,095.9128 VSYS |
0.0175 USDT |
0.0143 USDT |
0.0197 USDT |
0.0163 USDT |
| 2021-09-23 |
0.0176 USDT |
616,723.1138 VSYS |
0.0174 USDT |
0.0173 USDT |
0.0180 USDT |
0.0175 USDT |
| 2021-09-22 |
0.0172 USDT |
754,006.1445 VSYS |
0.0165 USDT |
0.0165 USDT |
0.0178 USDT |
0.0173 USDT |
| 2021-09-21 |
0.0174 USDT |
1,694,586.7266 VSYS |
0.0169 USDT |
0.0164 USDT |
0.0179 USDT |
0.0167 USDT |
| 2021-09-20 |
0.0179 USDT |
674,324.2695 VSYS |
0.0190 USDT |
0.0171 USDT |
0.0190 USDT |
0.0171 USDT |
| 2021-09-19 |
0.0193 USDT |
301,746.5595 VSYS |
0.0199 USDT |
0.0189 USDT |
0.0199 USDT |
0.0190 USDT |
| 2021-09-18 |
0.0203 USDT |
1,661,064.3458 VSYS |
0.0191 USDT |
0.0186 USDT |
0.0225 USDT |
0.0198 USDT |
| 2021-09-17 |
0.0188 USDT |
685,411.8891 VSYS |
0.0189 USDT |
0.0185 USDT |
0.0191 USDT |
0.0188 USDT |
| 2021-09-16 |
0.0189 USDT |
2,061,862.2784 VSYS |
0.0193 USDT |
0.0185 USDT |
0.0194 USDT |
0.0191 USDT |
| 2021-09-15 |
0.0192 USDT |
1,560,411.4249 VSYS |
0.0187 USDT |
0.0186 USDT |
0.0197 USDT |
0.0192 USDT |
| 2021-09-14 |
0.0188 USDT |
2,265,472.2583 VSYS |
0.0184 USDT |
0.0171 USDT |
0.0197 USDT |
0.0188 USDT |
| 2021-09-13 |
0.0187 USDT |
645,352.3538 VSYS |
0.0190 USDT |
0.0182 USDT |
0.0195 USDT |
0.0185 USDT |
| 2021-09-12 |
0.0187 USDT |
536,630.2561 VSYS |
0.0182 USDT |
0.0180 USDT |
0.0191 USDT |
0.0191 USDT |
| 2021-09-11 |
0.0183 USDT |
443,408.2302 VSYS |
0.0186 USDT |
0.0180 USDT |
0.0188 USDT |
0.0184 USDT |
| 2021-09-10 |
0.0185 USDT |
2,491,697.4058 VSYS |
0.0188 USDT |
0.0175 USDT |
0.0192 USDT |
0.0183 USDT |
| 2021-09-09 |
0.0190 USDT |
3,119,509.4390 VSYS |
0.0186 USDT |
0.0183 USDT |
0.0196 USDT |
0.0189 USDT |
| 2021-09-08 |
0.0203 USDT |
9,897,098.8120 VSYS |
0.0184 USDT |
0.0178 USDT |
0.0244 USDT |
0.0193 USDT |
| 2021-09-07 |
0.0199 USDT |
1,371,014.4855 VSYS |
0.0221 USDT |
0.0179 USDT |
0.0224 USDT |
0.0184 USDT |
| 2021-09-06 |
0.0218 USDT |
1,611,275.0460 VSYS |
0.0222 USDT |
0.0212 USDT |
0.0227 USDT |
0.0219 USDT |
| 2021-09-05 |
0.0222 USDT |
2,782,656.4852 VSYS |
0.0223 USDT |
0.0211 USDT |
0.0230 USDT |
0.0224 USDT |
| 2021-09-04 |
0.0210 USDT |
1,235,337.6463 VSYS |
0.0201 USDT |
0.0198 USDT |
0.0222 USDT |
0.0221 USDT |
| 2021-09-03 |
0.0201 USDT |
646,310.0103 VSYS |
0.0202 USDT |
0.0196 USDT |
0.0204 USDT |
0.0201 USDT |
| 2021-09-02 |
0.0205 USDT |
1,199,083.0815 VSYS |
0.0205 USDT |
0.0202 USDT |
0.0209 USDT |
0.0205 USDT |
| 2021-09-01 |
0.0204 USDT |
547,525.4320 VSYS |
0.0202 USDT |
0.0197 USDT |
0.0210 USDT |
0.0204 USDT |
| 2021-08-31 |
0.0201 USDT |
1,577,105.7739 VSYS |
0.0199 USDT |
0.0191 USDT |
0.0208 USDT |
0.0203 USDT |
| 2021-08-30 |
0.0203 USDT |
729,565.0143 VSYS |
0.0206 USDT |
0.0197 USDT |
0.0208 USDT |
0.0203 USDT |
| 2021-08-29 |
0.0208 USDT |
3,559,335.2833 VSYS |
0.0199 USDT |
0.0197 USDT |
0.0219 USDT |
0.0206 USDT |
| 2021-08-28 |
0.0197 USDT |
775,144.2950 VSYS |
0.0200 USDT |
0.0193 USDT |
0.0203 USDT |
0.0197 USDT |
| 2021-08-27 |
0.0195 USDT |
960,198.0651 VSYS |
0.0197 USDT |
0.0191 USDT |
0.0201 USDT |
0.0199 USDT |
| 2021-08-26 |
0.0202 USDT |
1,116,568.0452 VSYS |
0.0212 USDT |
0.0194 USDT |
0.0214 USDT |
0.0198 USDT |
| 2021-08-25 |
0.0210 USDT |
878,274.7731 VSYS |
0.0206 USDT |
0.0203 USDT |
0.0214 USDT |
0.0211 USDT |
| 2021-08-24 |
0.0212 USDT |
670,394.3307 VSYS |
0.0219 USDT |
0.0206 USDT |
0.0224 USDT |
0.0206 USDT |
| 2021-08-23 |
0.0223 USDT |
1,773,785.8328 VSYS |
0.0214 USDT |
0.0214 USDT |
0.0248 USDT |
0.0220 USDT |
| 2021-08-22 |
0.0219 USDT |
914,082.7840 VSYS |
0.0221 USDT |
0.0209 USDT |
0.0240 USDT |
0.0218 USDT |
| 2021-08-21 |
0.0220 USDT |
355,333.0158 VSYS |
0.0221 USDT |
0.0213 USDT |
0.0224 USDT |
0.0220 USDT |
| 2021-08-20 |
0.0218 USDT |
2,525,027.5109 VSYS |
0.0211 USDT |
0.0206 USDT |
0.0226 USDT |
0.0222 USDT |
| 2021-08-19 |
0.0209 USDT |
246,539.4259 VSYS |
0.0211 USDT |
0.0204 USDT |
0.0216 USDT |
0.0212 USDT |
| 2021-08-18 |
0.0211 USDT |
506,877.9736 VSYS |
0.0213 USDT |
0.0204 USDT |
0.0223 USDT |
0.0211 USDT |
| 2021-08-17 |
0.0225 USDT |
912,279.0127 VSYS |
0.0222 USDT |
0.0214 USDT |
0.0235 USDT |
0.0215 USDT |
| 2021-08-16 |
0.0224 USDT |
1,555,004.5592 VSYS |
0.0232 USDT |
0.0214 USDT |
0.0240 USDT |
0.0220 USDT |