Identifier on Kucoin: VSYS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-15 |
0.0400 USDT |
83,282.5084 VSYS |
0.0406 USDT |
0.0387 USDT |
0.0415 USDT |
0.0415 USDT |
| 2019-12-14 |
0.0420 USDT |
22,527.0549 VSYS |
0.0431 USDT |
0.0404 USDT |
0.0431 USDT |
0.0406 USDT |
| 2019-12-13 |
0.0440 USDT |
91,714.0047 VSYS |
0.0445 USDT |
0.0421 USDT |
0.0445 USDT |
0.0431 USDT |
| 2019-12-12 |
0.0445 USDT |
19,649.4470 VSYS |
0.0461 USDT |
0.0437 USDT |
0.0461 USDT |
0.0445 USDT |
| 2019-12-11 |
0.0461 USDT |
14,974.3528 VSYS |
0.0473 USDT |
0.0446 USDT |
0.0473 USDT |
0.0455 USDT |
| 2019-12-10 |
0.0479 USDT |
23,013.1926 VSYS |
0.0490 USDT |
0.0469 USDT |
0.0490 USDT |
0.0469 USDT |
| 2019-12-09 |
0.0500 USDT |
94,966.9211 VSYS |
0.0513 USDT |
0.0491 USDT |
0.0513 USDT |
0.0491 USDT |
| 2019-12-08 |
0.0509 USDT |
10,481.9439 VSYS |
0.0511 USDT |
0.0501 USDT |
0.0516 USDT |
0.0509 USDT |
| 2019-12-07 |
0.0509 USDT |
62,129.1193 VSYS |
0.0508 USDT |
0.0501 USDT |
0.0512 USDT |
0.0507 USDT |
| 2019-12-06 |
0.0504 USDT |
25,724.5857 VSYS |
0.0507 USDT |
0.0499 USDT |
0.0514 USDT |
0.0504 USDT |
| 2019-12-05 |
0.0511 USDT |
16,477.9438 VSYS |
0.0509 USDT |
0.0500 USDT |
0.0522 USDT |
0.0507 USDT |
| 2019-12-04 |
0.0516 USDT |
66,298.3587 VSYS |
0.0506 USDT |
0.0488 USDT |
0.0538 USDT |
0.0509 USDT |
| 2019-12-03 |
0.0517 USDT |
38,869.2667 VSYS |
0.0508 USDT |
0.0494 USDT |
0.0524 USDT |
0.0506 USDT |
| 2019-12-02 |
0.0511 USDT |
33,169.5376 VSYS |
0.0515 USDT |
0.0469 USDT |
0.0529 USDT |
0.0508 USDT |
| 2019-12-01 |
0.0531 USDT |
17,760.7045 VSYS |
0.0542 USDT |
0.0503 USDT |
0.0555 USDT |
0.0515 USDT |
| 2019-11-30 |
0.0564 USDT |
49,296.0229 VSYS |
0.0567 USDT |
0.0530 USDT |
0.0584 USDT |
0.0544 USDT |
| 2019-11-29 |
0.0559 USDT |
26,508.1741 VSYS |
0.0535 USDT |
0.0530 USDT |
0.0594 USDT |
0.0569 USDT |
| 2019-11-28 |
0.0534 USDT |
17,735.9796 VSYS |
0.0507 USDT |
0.0507 USDT |
0.0600 USDT |
0.0533 USDT |
| 2019-11-27 |
0.0507 USDT |
19,375.6798 VSYS |
0.0494 USDT |
0.0467 USDT |
0.0535 USDT |
0.0509 USDT |
| 2019-11-26 |
0.0491 USDT |
64,496.4588 VSYS |
0.0501 USDT |
0.0479 USDT |
0.0550 USDT |
0.0496 USDT |
| 2019-11-25 |
0.0547 USDT |
57,694.2521 VSYS |
0.0498 USDT |
0.0437 USDT |
0.0930 USDT |
0.0501 USDT |
| 2019-11-24 |
0.0555 USDT |
43,440.5722 VSYS |
0.0546 USDT |
0.0498 USDT |
0.0805 USDT |
0.0498 USDT |
| 2019-11-23 |
0.0551 USDT |
25,825.2070 VSYS |
0.0554 USDT |
0.0531 USDT |
0.0570 USDT |
0.0546 USDT |
| 2019-11-22 |
0.0565 USDT |
226,883.8505 VSYS |
0.0647 USDT |
0.0507 USDT |
0.0647 USDT |
0.0560 USDT |
| 2019-11-21 |
0.0656 USDT |
60,416.5112 VSYS |
0.0675 USDT |
0.0623 USDT |
0.0700 USDT |
0.0648 USDT |
| 2019-11-20 |
0.0679 USDT |
11,105.4858 VSYS |
0.0666 USDT |
0.0662 USDT |
0.0695 USDT |
0.0675 USDT |
| 2019-11-19 |
0.0677 USDT |
38,274.6743 VSYS |
0.0701 USDT |
0.0650 USDT |
0.0704 USDT |
0.0668 USDT |
| 2019-11-18 |
0.0731 USDT |
42,463.0463 VSYS |
0.0754 USDT |
0.0697 USDT |
0.0766 USDT |
0.0697 USDT |
| 2019-11-17 |
0.0759 USDT |
20,253.5959 VSYS |
0.0765 USDT |
0.0744 USDT |
0.0781 USDT |
0.0756 USDT |
| 2019-11-16 |
0.0732 USDT |
31,604.3407 VSYS |
0.0726 USDT |
0.0710 USDT |
0.0765 USDT |
0.0765 USDT |
| 2019-11-15 |
0.0768 USDT |
39,312.6592 VSYS |
0.0768 USDT |
0.0722 USDT |
0.0789 USDT |
0.0732 USDT |
| 2019-11-14 |
0.0784 USDT |
30,131.9941 VSYS |
0.0802 USDT |
0.0753 USDT |
0.0802 USDT |
0.0768 USDT |
| 2019-11-13 |
0.0807 USDT |
49,234.0908 VSYS |
0.0816 USDT |
0.0792 USDT |
0.0842 USDT |
0.0802 USDT |
| 2019-11-12 |
0.0844 USDT |
91,914.7353 VSYS |
0.0903 USDT |
0.0782 USDT |
0.0930 USDT |
0.0816 USDT |
| 2019-11-11 |
0.0861 USDT |
58,979.7666 VSYS |
0.0781 USDT |
0.0781 USDT |
0.0915 USDT |
0.0903 USDT |
| 2019-11-10 |
0.0775 USDT |
55,941.7370 VSYS |
0.0734 USDT |
0.0734 USDT |
0.0849 USDT |
0.0781 USDT |
| 2019-11-09 |
0.0710 USDT |
41,565.7414 VSYS |
0.0712 USDT |
0.0702 USDT |
0.0734 USDT |
0.0729 USDT |
| 2019-11-08 |
0.0751 USDT |
11,843.6301 VSYS |
0.0748 USDT |
0.0712 USDT |
0.0776 USDT |
0.0719 USDT |
| 2019-11-07 |
0.0757 USDT |
107,989.2055 VSYS |
0.0703 USDT |
0.0679 USDT |
0.0817 USDT |
0.0752 USDT |
| 2019-11-06 |
0.0707 USDT |
10,453.3376 VSYS |
0.0704 USDT |
0.0696 USDT |
0.0719 USDT |
0.0698 USDT |
| 2019-11-05 |
0.0698 USDT |
32,949.6989 VSYS |
0.0700 USDT |
0.0683 USDT |
0.0710 USDT |
0.0704 USDT |
| 2019-11-04 |
0.0703 USDT |
19,250.6237 VSYS |
0.0677 USDT |
0.0667 USDT |
0.0725 USDT |
0.0705 USDT |
| 2019-11-03 |
0.0678 USDT |
4,804.6178 VSYS |
0.0691 USDT |
0.0666 USDT |
0.0700 USDT |
0.0677 USDT |
| 2019-11-02 |
0.0683 USDT |
8,291.7143 VSYS |
0.0676 USDT |
0.0661 USDT |
0.0697 USDT |
0.0691 USDT |
| 2019-11-01 |
0.0666 USDT |
2,536.8655 VSYS |
0.0672 USDT |
0.0650 USDT |
0.0681 USDT |
0.0676 USDT |
| 2019-10-31 |
0.0682 USDT |
5,313.4004 VSYS |
0.0681 USDT |
0.0646 USDT |
0.0739 USDT |
0.0673 USDT |
| 2019-10-30 |
0.0687 USDT |
15,700.5910 VSYS |
0.0686 USDT |
0.0662 USDT |
0.0726 USDT |
0.0672 USDT |
| 2019-10-29 |
0.0691 USDT |
35,518.9503 VSYS |
0.0679 USDT |
0.0666 USDT |
0.0720 USDT |
0.0680 USDT |
| 2019-10-28 |
0.0704 USDT |
91,345.5209 VSYS |
0.0698 USDT |
0.0673 USDT |
0.0743 USDT |
0.0679 USDT |
| 2019-10-27 |
0.0728 USDT |
147,127.4205 VSYS |
0.0672 USDT |
0.0636 USDT |
0.0900 USDT |
0.0698 USDT |