Identifier on Kucoin: VSYS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-18 |
0.0509 USDT |
219,278.2873 VSYS |
0.0488 USDT |
0.0473 USDT |
0.0533 USDT |
0.0522 USDT |
| 2020-02-17 |
0.0457 USDT |
263,042.0674 VSYS |
0.0424 USDT |
0.0416 USDT |
0.0541 USDT |
0.0488 USDT |
| 2020-02-16 |
0.0437 USDT |
113,049.3818 VSYS |
0.0443 USDT |
0.0405 USDT |
0.0469 USDT |
0.0423 USDT |
| 2020-02-15 |
0.0473 USDT |
152,195.1242 VSYS |
0.0495 USDT |
0.0427 USDT |
0.0512 USDT |
0.0443 USDT |
| 2020-02-14 |
0.0479 USDT |
63,817.0467 VSYS |
0.0466 USDT |
0.0456 USDT |
0.0498 USDT |
0.0494 USDT |
| 2020-02-13 |
0.0472 USDT |
125,754.9249 VSYS |
0.0480 USDT |
0.0455 USDT |
0.0496 USDT |
0.0466 USDT |
| 2020-02-12 |
0.0489 USDT |
149,360.2243 VSYS |
0.0487 USDT |
0.0480 USDT |
0.0504 USDT |
0.0480 USDT |
| 2020-02-11 |
0.0476 USDT |
266,668.1948 VSYS |
0.0460 USDT |
0.0444 USDT |
0.0507 USDT |
0.0486 USDT |
| 2020-02-10 |
0.0489 USDT |
311,276.7818 VSYS |
0.0509 USDT |
0.0450 USDT |
0.0534 USDT |
0.0458 USDT |
| 2020-02-09 |
0.0513 USDT |
126,087.6955 VSYS |
0.0539 USDT |
0.0489 USDT |
0.0551 USDT |
0.0506 USDT |
| 2020-02-08 |
0.0517 USDT |
139,076.9138 VSYS |
0.0526 USDT |
0.0491 USDT |
0.0546 USDT |
0.0540 USDT |
| 2020-02-07 |
0.0502 USDT |
118,142.4409 VSYS |
0.0495 USDT |
0.0478 USDT |
0.0532 USDT |
0.0532 USDT |
| 2020-02-06 |
0.0483 USDT |
173,837.2890 VSYS |
0.0454 USDT |
0.0440 USDT |
0.0512 USDT |
0.0495 USDT |
| 2020-02-05 |
0.0444 USDT |
86,715.7855 VSYS |
0.0448 USDT |
0.0428 USDT |
0.0459 USDT |
0.0454 USDT |
| 2020-02-04 |
0.0429 USDT |
182,606.9532 VSYS |
0.0416 USDT |
0.0404 USDT |
0.0461 USDT |
0.0450 USDT |
| 2020-02-03 |
0.0424 USDT |
188,558.1208 VSYS |
0.0425 USDT |
0.0416 USDT |
0.0434 USDT |
0.0416 USDT |
| 2020-02-02 |
0.0419 USDT |
218,922.1888 VSYS |
0.0414 USDT |
0.0395 USDT |
0.0441 USDT |
0.0425 USDT |
| 2020-02-01 |
0.0420 USDT |
94,029.2019 VSYS |
0.0414 USDT |
0.0394 USDT |
0.0437 USDT |
0.0413 USDT |
| 2020-01-31 |
0.0448 USDT |
481,941.8375 VSYS |
0.0477 USDT |
0.0404 USDT |
0.0520 USDT |
0.0412 USDT |
| 2020-01-30 |
0.0428 USDT |
769,021.2475 VSYS |
0.0342 USDT |
0.0336 USDT |
0.0485 USDT |
0.0482 USDT |
| 2020-01-29 |
0.0340 USDT |
42,569.6725 VSYS |
0.0341 USDT |
0.0328 USDT |
0.0349 USDT |
0.0342 USDT |
| 2020-01-28 |
0.0342 USDT |
114,882.6806 VSYS |
0.0330 USDT |
0.0325 USDT |
0.0358 USDT |
0.0342 USDT |
| 2020-01-27 |
0.0326 USDT |
58,721.8848 VSYS |
0.0324 USDT |
0.0317 USDT |
0.0333 USDT |
0.0330 USDT |
| 2020-01-26 |
0.0322 USDT |
24,133.4479 VSYS |
0.0330 USDT |
0.0317 USDT |
0.0331 USDT |
0.0323 USDT |
| 2020-01-25 |
0.0330 USDT |
17,693.7170 VSYS |
0.0331 USDT |
0.0324 USDT |
0.0333 USDT |
0.0330 USDT |
| 2020-01-24 |
0.0327 USDT |
34,227.0691 VSYS |
0.0324 USDT |
0.0309 USDT |
0.0338 USDT |
0.0331 USDT |
| 2020-01-23 |
0.0319 USDT |
39,487.5221 VSYS |
0.0316 USDT |
0.0309 USDT |
0.0340 USDT |
0.0325 USDT |
| 2020-01-22 |
0.0311 USDT |
39,750.9712 VSYS |
0.0302 USDT |
0.0300 USDT |
0.0325 USDT |
0.0316 USDT |
| 2020-01-21 |
0.0302 USDT |
49,866.9303 VSYS |
0.0302 USDT |
0.0300 USDT |
0.0307 USDT |
0.0302 USDT |
| 2020-01-20 |
0.0300 USDT |
81,709.9541 VSYS |
0.0301 USDT |
0.0294 USDT |
0.0306 USDT |
0.0303 USDT |
| 2020-01-19 |
0.0346 USDT |
135,643.6936 VSYS |
0.0315 USDT |
0.0299 USDT |
0.0400 USDT |
0.0300 USDT |
| 2020-01-18 |
0.0319 USDT |
132,837.1777 VSYS |
0.0316 USDT |
0.0308 USDT |
0.0332 USDT |
0.0315 USDT |
| 2020-01-17 |
0.0314 USDT |
142,049.2845 VSYS |
0.0309 USDT |
0.0303 USDT |
0.0323 USDT |
0.0317 USDT |
| 2020-01-16 |
0.0320 USDT |
252,162.4912 VSYS |
0.0339 USDT |
0.0298 USDT |
0.0339 USDT |
0.0309 USDT |
| 2020-01-15 |
0.0355 USDT |
379,295.3920 VSYS |
0.0337 USDT |
0.0330 USDT |
0.0387 USDT |
0.0339 USDT |
| 2020-01-14 |
0.0348 USDT |
212,332.9789 VSYS |
0.0334 USDT |
0.0330 USDT |
0.0368 USDT |
0.0341 USDT |
| 2020-01-13 |
0.0334 USDT |
97,459.8660 VSYS |
0.0321 USDT |
0.0319 USDT |
0.0349 USDT |
0.0333 USDT |
| 2020-01-12 |
0.0326 USDT |
75,399.5927 VSYS |
0.0332 USDT |
0.0317 USDT |
0.0340 USDT |
0.0321 USDT |
| 2020-01-11 |
0.0338 USDT |
252,996.5224 VSYS |
0.0310 USDT |
0.0301 USDT |
0.0368 USDT |
0.0332 USDT |
| 2020-01-10 |
0.0304 USDT |
75,264.9569 VSYS |
0.0300 USDT |
0.0294 USDT |
0.0314 USDT |
0.0310 USDT |
| 2020-01-09 |
0.0303 USDT |
51,525.9285 VSYS |
0.0307 USDT |
0.0295 USDT |
0.0314 USDT |
0.0300 USDT |
| 2020-01-08 |
0.0311 USDT |
145,236.9860 VSYS |
0.0318 USDT |
0.0297 USDT |
0.0326 USDT |
0.0310 USDT |
| 2020-01-07 |
0.0309 USDT |
114,261.8426 VSYS |
0.0311 USDT |
0.0299 USDT |
0.0321 USDT |
0.0317 USDT |
| 2020-01-06 |
0.0328 USDT |
628,764.7465 VSYS |
0.0347 USDT |
0.0292 USDT |
0.0409 USDT |
0.0311 USDT |
| 2020-01-05 |
0.0326 USDT |
431,410.1061 VSYS |
0.0265 USDT |
0.0265 USDT |
0.0367 USDT |
0.0347 USDT |
| 2020-01-04 |
0.0262 USDT |
112,859.9861 VSYS |
0.0267 USDT |
0.0255 USDT |
0.0269 USDT |
0.0264 USDT |
| 2020-01-03 |
0.0259 USDT |
149,347.9225 VSYS |
0.0260 USDT |
0.0249 USDT |
0.0267 USDT |
0.0267 USDT |
| 2020-01-02 |
0.0270 USDT |
97,737.7885 VSYS |
0.0281 USDT |
0.0261 USDT |
0.0281 USDT |
0.0261 USDT |
| 2020-01-01 |
0.0282 USDT |
22,145.9324 VSYS |
0.0279 USDT |
0.0276 USDT |
0.0288 USDT |
0.0281 USDT |
| 2019-12-31 |
0.0283 USDT |
81,047.5691 VSYS |
0.0283 USDT |
0.0271 USDT |
0.0290 USDT |
0.0279 USDT |