Identifier on Kucoin: VSYS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-15 |
0.0234 USDT |
578,772.9797 VSYS |
0.0241 USDT |
0.0224 USDT |
0.0246 USDT |
0.0236 USDT |
| 2021-08-14 |
0.0234 USDT |
527,005.2182 VSYS |
0.0230 USDT |
0.0220 USDT |
0.0246 USDT |
0.0239 USDT |
| 2021-08-13 |
0.0226 USDT |
935,642.2224 VSYS |
0.0213 USDT |
0.0213 USDT |
0.0240 USDT |
0.0230 USDT |
| 2021-08-12 |
0.0219 USDT |
1,252,684.1617 VSYS |
0.0224 USDT |
0.0208 USDT |
0.0235 USDT |
0.0208 USDT |
| 2021-08-11 |
0.0224 USDT |
1,312,470.7534 VSYS |
0.0224 USDT |
0.0212 USDT |
0.0232 USDT |
0.0223 USDT |
| 2021-08-10 |
0.0222 USDT |
1,205,088.6889 VSYS |
0.0215 USDT |
0.0210 USDT |
0.0233 USDT |
0.0223 USDT |
| 2021-08-09 |
0.0221 USDT |
1,241,155.2073 VSYS |
0.0202 USDT |
0.0198 USDT |
0.0250 USDT |
0.0215 USDT |
| 2021-08-08 |
0.0211 USDT |
1,269,152.4368 VSYS |
0.0207 USDT |
0.0200 USDT |
0.0225 USDT |
0.0204 USDT |
| 2021-08-07 |
0.0204 USDT |
1,408,983.6796 VSYS |
0.0195 USDT |
0.0195 USDT |
0.0211 USDT |
0.0204 USDT |
| 2021-08-06 |
0.0196 USDT |
689,013.3350 VSYS |
0.0194 USDT |
0.0187 USDT |
0.0220 USDT |
0.0197 USDT |
| 2021-08-05 |
0.0195 USDT |
544,930.6020 VSYS |
0.0186 USDT |
0.0184 USDT |
0.0202 USDT |
0.0194 USDT |
| 2021-08-04 |
0.0184 USDT |
805,236.4509 VSYS |
0.0169 USDT |
0.0168 USDT |
0.0197 USDT |
0.0188 USDT |
| 2021-08-03 |
0.0170 USDT |
229,060.5007 VSYS |
0.0172 USDT |
0.0168 USDT |
0.0175 USDT |
0.0168 USDT |
| 2021-08-02 |
0.0171 USDT |
361,685.7849 VSYS |
0.0172 USDT |
0.0167 USDT |
0.0176 USDT |
0.0174 USDT |
| 2021-08-01 |
0.0176 USDT |
523,722.8705 VSYS |
0.0176 USDT |
0.0171 USDT |
0.0182 USDT |
0.0173 USDT |
| 2021-07-31 |
0.0173 USDT |
642,567.6711 VSYS |
0.0176 USDT |
0.0165 USDT |
0.0176 USDT |
0.0176 USDT |
| 2021-07-30 |
0.0169 USDT |
338,098.4983 VSYS |
0.0168 USDT |
0.0161 USDT |
0.0176 USDT |
0.0176 USDT |
| 2021-07-29 |
0.0169 USDT |
221,840.8393 VSYS |
0.0169 USDT |
0.0164 USDT |
0.0174 USDT |
0.0170 USDT |
| 2021-07-28 |
0.0170 USDT |
366,216.1623 VSYS |
0.0170 USDT |
0.0165 USDT |
0.0173 USDT |
0.0169 USDT |
| 2021-07-27 |
0.0169 USDT |
418,524.3053 VSYS |
0.0165 USDT |
0.0161 USDT |
0.0176 USDT |
0.0168 USDT |
| 2021-07-26 |
0.0171 USDT |
358,663.6686 VSYS |
0.0169 USDT |
0.0164 USDT |
0.0178 USDT |
0.0165 USDT |
| 2021-07-25 |
0.0167 USDT |
830,680.1094 VSYS |
0.0167 USDT |
0.0160 USDT |
0.0180 USDT |
0.0168 USDT |
| 2021-07-24 |
0.0168 USDT |
341,625.0980 VSYS |
0.0166 USDT |
0.0165 USDT |
0.0173 USDT |
0.0166 USDT |
| 2021-07-23 |
0.0167 USDT |
219,010.7640 VSYS |
0.0162 USDT |
0.0161 USDT |
0.0173 USDT |
0.0164 USDT |
| 2021-07-22 |
0.0161 USDT |
34,479.5752 VSYS |
0.0162 USDT |
0.0158 USDT |
0.0164 USDT |
0.0162 USDT |
| 2021-07-21 |
0.0157 USDT |
232,644.1125 VSYS |
0.0152 USDT |
0.0150 USDT |
0.0163 USDT |
0.0161 USDT |
| 2021-07-20 |
0.0153 USDT |
159,010.7640 VSYS |
0.0156 USDT |
0.0150 USDT |
0.0158 USDT |
0.0153 USDT |
| 2021-07-19 |
0.0159 USDT |
84,709.5569 VSYS |
0.0161 USDT |
0.0156 USDT |
0.0162 USDT |
0.0157 USDT |
| 2021-07-18 |
0.0162 USDT |
167,965.6974 VSYS |
0.0159 USDT |
0.0156 USDT |
0.0167 USDT |
0.0160 USDT |
| 2021-07-17 |
0.0160 USDT |
355,539.5577 VSYS |
0.0160 USDT |
0.0156 USDT |
0.0163 USDT |
0.0156 USDT |
| 2021-07-16 |
0.0162 USDT |
207,612.0055 VSYS |
0.0165 USDT |
0.0159 USDT |
0.0166 USDT |
0.0161 USDT |
| 2021-07-15 |
0.0164 USDT |
601,519.5723 VSYS |
0.0166 USDT |
0.0159 USDT |
0.0168 USDT |
0.0165 USDT |
| 2021-07-14 |
0.0169 USDT |
1,001,578.2889 VSYS |
0.0172 USDT |
0.0161 USDT |
0.0175 USDT |
0.0166 USDT |
| 2021-07-13 |
0.0185 USDT |
4,965,733.5922 VSYS |
0.0179 USDT |
0.0169 USDT |
0.0240 USDT |
0.0170 USDT |
| 2021-07-12 |
0.0181 USDT |
80,204.3945 VSYS |
0.0184 USDT |
0.0176 USDT |
0.0187 USDT |
0.0182 USDT |
| 2021-07-11 |
0.0186 USDT |
320,550.2125 VSYS |
0.0183 USDT |
0.0180 USDT |
0.0189 USDT |
0.0188 USDT |
| 2021-07-10 |
0.0185 USDT |
273,216.1123 VSYS |
0.0186 USDT |
0.0179 USDT |
0.0196 USDT |
0.0182 USDT |
| 2021-07-09 |
0.0181 USDT |
460,484.1182 VSYS |
0.0182 USDT |
0.0174 USDT |
0.0190 USDT |
0.0187 USDT |
| 2021-07-08 |
0.0177 USDT |
440,248.2774 VSYS |
0.0189 USDT |
0.0173 USDT |
0.0189 USDT |
0.0179 USDT |
| 2021-07-07 |
0.0194 USDT |
619,093.1843 VSYS |
0.0190 USDT |
0.0188 USDT |
0.0198 USDT |
0.0188 USDT |
| 2021-07-06 |
0.0195 USDT |
283,965.3664 VSYS |
0.0192 USDT |
0.0187 USDT |
0.0199 USDT |
0.0193 USDT |
| 2021-07-05 |
0.0191 USDT |
140,986.1674 VSYS |
0.0192 USDT |
0.0186 USDT |
0.0196 USDT |
0.0193 USDT |
| 2021-07-04 |
0.0199 USDT |
294,892.5842 VSYS |
0.0192 USDT |
0.0192 USDT |
0.0204 USDT |
0.0194 USDT |
| 2021-07-03 |
0.0196 USDT |
606,908.5188 VSYS |
0.0189 USDT |
0.0185 USDT |
0.0205 USDT |
0.0192 USDT |
| 2021-07-02 |
0.0186 USDT |
188,926.2898 VSYS |
0.0182 USDT |
0.0181 USDT |
0.0194 USDT |
0.0187 USDT |
| 2021-07-01 |
0.0185 USDT |
360,360.0173 VSYS |
0.0186 USDT |
0.0178 USDT |
0.0191 USDT |
0.0181 USDT |
| 2021-06-30 |
0.0184 USDT |
100,002.0180 VSYS |
0.0186 USDT |
0.0181 USDT |
0.0190 USDT |
0.0186 USDT |
| 2021-06-29 |
0.0192 USDT |
821,614.6689 VSYS |
0.0185 USDT |
0.0181 USDT |
0.0199 USDT |
0.0186 USDT |
| 2021-06-28 |
0.0185 USDT |
313,025.8342 VSYS |
0.0187 USDT |
0.0179 USDT |
0.0189 USDT |
0.0182 USDT |
| 2021-06-27 |
0.0182 USDT |
191,121.5536 VSYS |
0.0188 USDT |
0.0176 USDT |
0.0188 USDT |
0.0182 USDT |