Identifier on Kucoin: VSYS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-26 |
0.0178 USDT |
530,236.7549 VSYS |
0.0173 USDT |
0.0164 USDT |
0.0193 USDT |
0.0184 USDT |
| 2021-06-25 |
0.0180 USDT |
1,186,383.8467 VSYS |
0.0182 USDT |
0.0170 USDT |
0.0187 USDT |
0.0170 USDT |
| 2021-06-24 |
0.0188 USDT |
1,976,886.3404 VSYS |
0.0198 USDT |
0.0181 USDT |
0.0199 USDT |
0.0181 USDT |
| 2021-06-23 |
0.0207 USDT |
6,496,103.1622 VSYS |
0.0160 USDT |
0.0157 USDT |
0.0259 USDT |
0.0197 USDT |
| 2021-06-22 |
0.0156 USDT |
695,834.9464 VSYS |
0.0165 USDT |
0.0142 USDT |
0.0170 USDT |
0.0157 USDT |
| 2021-06-21 |
0.0182 USDT |
970,862.7164 VSYS |
0.0202 USDT |
0.0165 USDT |
0.0204 USDT |
0.0165 USDT |
| 2021-06-20 |
0.0198 USDT |
271,591.0658 VSYS |
0.0209 USDT |
0.0183 USDT |
0.0211 USDT |
0.0200 USDT |
| 2021-06-19 |
0.0215 USDT |
556,313.2663 VSYS |
0.0207 USDT |
0.0203 USDT |
0.0225 USDT |
0.0208 USDT |
| 2021-06-18 |
0.0228 USDT |
1,373,612.7717 VSYS |
0.0223 USDT |
0.0200 USDT |
0.0260 USDT |
0.0205 USDT |
| 2021-06-17 |
0.0223 USDT |
692,697.8296 VSYS |
0.0204 USDT |
0.0202 USDT |
0.0253 USDT |
0.0221 USDT |
| 2021-06-16 |
0.0207 USDT |
362,968.4949 VSYS |
0.0205 USDT |
0.0200 USDT |
0.0216 USDT |
0.0204 USDT |
| 2021-06-15 |
0.0208 USDT |
619,856.2965 VSYS |
0.0207 USDT |
0.0200 USDT |
0.0213 USDT |
0.0205 USDT |
| 2021-06-14 |
0.0212 USDT |
1,110,831.4143 VSYS |
0.0211 USDT |
0.0202 USDT |
0.0238 USDT |
0.0209 USDT |
| 2021-06-13 |
0.0208 USDT |
661,954.0821 VSYS |
0.0208 USDT |
0.0200 USDT |
0.0214 USDT |
0.0210 USDT |
| 2021-06-12 |
0.0208 USDT |
509,409.0085 VSYS |
0.0213 USDT |
0.0197 USDT |
0.0228 USDT |
0.0206 USDT |
| 2021-06-11 |
0.0226 USDT |
653,135.8765 VSYS |
0.0220 USDT |
0.0217 USDT |
0.0244 USDT |
0.0217 USDT |
| 2021-06-10 |
0.0230 USDT |
2,646,253.5541 VSYS |
0.0229 USDT |
0.0217 USDT |
0.0248 USDT |
0.0226 USDT |
| 2021-06-09 |
0.0239 USDT |
5,425,588.9506 VSYS |
0.0255 USDT |
0.0219 USDT |
0.0271 USDT |
0.0226 USDT |
| 2021-06-08 |
0.0221 USDT |
4,269,213.9106 VSYS |
0.0200 USDT |
0.0182 USDT |
0.0300 USDT |
0.0259 USDT |
| 2021-06-07 |
0.0228 USDT |
3,810,978.1033 VSYS |
0.0248 USDT |
0.0199 USDT |
0.0252 USDT |
0.0201 USDT |
| 2021-06-06 |
0.0252 USDT |
9,402,889.4343 VSYS |
0.0196 USDT |
0.0196 USDT |
0.0298 USDT |
0.0249 USDT |
| 2021-06-05 |
0.0207 USDT |
966,224.4324 VSYS |
0.0202 USDT |
0.0192 USDT |
0.0214 USDT |
0.0196 USDT |
| 2021-06-04 |
0.0204 USDT |
811,790.8497 VSYS |
0.0211 USDT |
0.0188 USDT |
0.0215 USDT |
0.0201 USDT |
| 2021-06-03 |
0.0213 USDT |
913,823.4916 VSYS |
0.0210 USDT |
0.0206 USDT |
0.0217 USDT |
0.0213 USDT |
| 2021-06-02 |
0.0213 USDT |
4,227,575.5217 VSYS |
0.0211 USDT |
0.0204 USDT |
0.0230 USDT |
0.0209 USDT |
| 2021-06-01 |
0.0210 USDT |
478,277.9614 VSYS |
0.0209 USDT |
0.0200 USDT |
0.0216 USDT |
0.0211 USDT |
| 2021-05-31 |
0.0205 USDT |
1,007,830.9373 VSYS |
0.0205 USDT |
0.0186 USDT |
0.0217 USDT |
0.0207 USDT |
| 2021-05-30 |
0.0203 USDT |
1,754,369.4171 VSYS |
0.0208 USDT |
0.0192 USDT |
0.0216 USDT |
0.0205 USDT |
| 2021-05-29 |
0.0220 USDT |
6,091,247.1717 VSYS |
0.0187 USDT |
0.0187 USDT |
0.0257 USDT |
0.0206 USDT |
| 2021-05-28 |
0.0185 USDT |
440,909.9318 VSYS |
0.0192 USDT |
0.0173 USDT |
0.0195 USDT |
0.0184 USDT |
| 2021-05-27 |
0.0197 USDT |
821,217.2111 VSYS |
0.0197 USDT |
0.0184 USDT |
0.0205 USDT |
0.0197 USDT |
| 2021-05-26 |
0.0196 USDT |
1,153,645.2176 VSYS |
0.0186 USDT |
0.0179 USDT |
0.0207 USDT |
0.0197 USDT |
| 2021-05-25 |
0.0184 USDT |
962,581.8187 VSYS |
0.0184 USDT |
0.0176 USDT |
0.0194 USDT |
0.0186 USDT |
| 2021-05-24 |
0.0176 USDT |
865,645.9907 VSYS |
0.0162 USDT |
0.0162 USDT |
0.0191 USDT |
0.0182 USDT |
| 2021-05-23 |
0.0166 USDT |
1,371,499.2542 VSYS |
0.0191 USDT |
0.0150 USDT |
0.0193 USDT |
0.0167 USDT |
| 2021-05-22 |
0.0188 USDT |
1,042,083.5803 VSYS |
0.0172 USDT |
0.0165 USDT |
0.0211 USDT |
0.0196 USDT |
| 2021-05-21 |
0.0188 USDT |
2,407,927.0188 VSYS |
0.0208 USDT |
0.0150 USDT |
0.0224 USDT |
0.0162 USDT |
| 2021-05-20 |
0.0200 USDT |
1,984,781.4803 VSYS |
0.0200 USDT |
0.0179 USDT |
0.0230 USDT |
0.0208 USDT |
| 2021-05-19 |
0.0220 USDT |
2,885,539.2254 VSYS |
0.0275 USDT |
0.0147 USDT |
0.0288 USDT |
0.0210 USDT |
| 2021-05-18 |
0.0285 USDT |
1,373,033.2068 VSYS |
0.0270 USDT |
0.0269 USDT |
0.0305 USDT |
0.0274 USDT |
| 2021-05-17 |
0.0283 USDT |
1,577,237.0458 VSYS |
0.0301 USDT |
0.0260 USDT |
0.0327 USDT |
0.0270 USDT |
| 2021-05-16 |
0.0310 USDT |
787,883.8669 VSYS |
0.0302 USDT |
0.0293 USDT |
0.0327 USDT |
0.0299 USDT |
| 2021-05-15 |
0.0312 USDT |
1,797,244.3419 VSYS |
0.0322 USDT |
0.0299 USDT |
0.0333 USDT |
0.0306 USDT |
| 2021-05-14 |
0.0324 USDT |
2,053,778.3133 VSYS |
0.0315 USDT |
0.0295 USDT |
0.0347 USDT |
0.0323 USDT |
| 2021-05-13 |
0.0316 USDT |
3,812,559.0596 VSYS |
0.0316 USDT |
0.0290 USDT |
0.0340 USDT |
0.0310 USDT |
| 2021-05-12 |
0.0374 USDT |
15,998,191.9384 VSYS |
0.0328 USDT |
0.0325 USDT |
0.0458 USDT |
0.0334 USDT |
| 2021-05-11 |
0.0321 USDT |
4,144,582.8084 VSYS |
0.0315 USDT |
0.0304 USDT |
0.0358 USDT |
0.0327 USDT |
| 2021-05-10 |
0.0339 USDT |
2,810,037.4347 VSYS |
0.0370 USDT |
0.0312 USDT |
0.0372 USDT |
0.0320 USDT |
| 2021-05-09 |
0.0443 USDT |
11,620,047.2476 VSYS |
0.0377 USDT |
0.0338 USDT |
0.0750 USDT |
0.0366 USDT |
| 2021-05-08 |
0.0387 USDT |
1,536,209.6743 VSYS |
0.0399 USDT |
0.0371 USDT |
0.0401 USDT |
0.0381 USDT |