Identifier on Kucoin: VSYS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-06 |
0.0393 USDT |
1,366,013.1123 VSYS |
0.0398 USDT |
0.0376 USDT |
0.0408 USDT |
0.0393 USDT |
| 2021-05-05 |
0.0375 USDT |
927,841.6846 VSYS |
0.0356 USDT |
0.0343 USDT |
0.0398 USDT |
0.0398 USDT |
| 2021-05-04 |
0.0366 USDT |
925,788.0931 VSYS |
0.0385 USDT |
0.0339 USDT |
0.0385 USDT |
0.0356 USDT |
| 2021-05-03 |
0.0391 USDT |
576,666.2283 VSYS |
0.0382 USDT |
0.0376 USDT |
0.0402 USDT |
0.0383 USDT |
| 2021-05-02 |
0.0390 USDT |
382,408.3662 VSYS |
0.0394 USDT |
0.0380 USDT |
0.0403 USDT |
0.0390 USDT |
| 2021-05-01 |
0.0398 USDT |
1,959,430.6232 VSYS |
0.0396 USDT |
0.0384 USDT |
0.0413 USDT |
0.0400 USDT |
| 2021-04-30 |
0.0389 USDT |
1,996,953.6924 VSYS |
0.0407 USDT |
0.0374 USDT |
0.0410 USDT |
0.0402 USDT |
| 2021-04-29 |
0.0424 USDT |
2,428,769.1265 VSYS |
0.0457 USDT |
0.0384 USDT |
0.0492 USDT |
0.0400 USDT |
| 2021-04-28 |
0.0458 USDT |
1,618,884.7505 VSYS |
0.0423 USDT |
0.0384 USDT |
0.0560 USDT |
0.0453 USDT |
| 2021-04-27 |
0.0422 USDT |
515,615.4819 VSYS |
0.0407 USDT |
0.0407 USDT |
0.0443 USDT |
0.0423 USDT |
| 2021-04-26 |
0.0395 USDT |
887,227.8824 VSYS |
0.0363 USDT |
0.0363 USDT |
0.0431 USDT |
0.0420 USDT |
| 2021-04-25 |
0.0363 USDT |
1,473,188.3094 VSYS |
0.0350 USDT |
0.0341 USDT |
0.0387 USDT |
0.0366 USDT |
| 2021-04-24 |
0.0361 USDT |
1,363,323.9984 VSYS |
0.0365 USDT |
0.0342 USDT |
0.0398 USDT |
0.0350 USDT |
| 2021-04-23 |
0.0365 USDT |
3,438,627.9116 VSYS |
0.0389 USDT |
0.0305 USDT |
0.0445 USDT |
0.0358 USDT |
| 2021-04-22 |
0.0444 USDT |
258,663.0832 VSYS |
0.0441 USDT |
0.0426 USDT |
0.0458 USDT |
0.0435 USDT |
| 2021-04-21 |
0.0462 USDT |
920,127.4637 VSYS |
0.0473 USDT |
0.0426 USDT |
0.0486 USDT |
0.0450 USDT |
| 2021-04-20 |
0.0459 USDT |
1,479,613.2935 VSYS |
0.0494 USDT |
0.0432 USDT |
0.0494 USDT |
0.0475 USDT |
| 2021-04-19 |
0.0515 USDT |
1,369,499.7531 VSYS |
0.0524 USDT |
0.0469 USDT |
0.0549 USDT |
0.0489 USDT |
| 2021-04-18 |
0.0519 USDT |
2,581,643.5106 VSYS |
0.0594 USDT |
0.0464 USDT |
0.0594 USDT |
0.0513 USDT |
| 2021-04-17 |
0.0589 USDT |
4,372,695.4184 VSYS |
0.0523 USDT |
0.0518 USDT |
0.0666 USDT |
0.0591 USDT |
| 2021-04-16 |
0.0517 USDT |
1,943,933.0875 VSYS |
0.0525 USDT |
0.0486 USDT |
0.0549 USDT |
0.0525 USDT |
| 2021-04-15 |
0.0508 USDT |
1,570,453.7813 VSYS |
0.0493 USDT |
0.0479 USDT |
0.0530 USDT |
0.0520 USDT |
| 2021-04-14 |
0.0496 USDT |
1,127,356.1530 VSYS |
0.0509 USDT |
0.0479 USDT |
0.0512 USDT |
0.0495 USDT |
| 2021-04-13 |
0.0509 USDT |
2,029,503.5805 VSYS |
0.0521 USDT |
0.0488 USDT |
0.0542 USDT |
0.0493 USDT |
| 2021-04-12 |
0.0532 USDT |
2,507,480.2415 VSYS |
0.0576 USDT |
0.0490 USDT |
0.0577 USDT |
0.0515 USDT |
| 2021-04-11 |
0.0561 USDT |
4,191,089.9211 VSYS |
0.0478 USDT |
0.0471 USDT |
0.0630 USDT |
0.0589 USDT |
| 2021-04-10 |
0.0497 USDT |
1,229,272.6647 VSYS |
0.0506 USDT |
0.0467 USDT |
0.0520 USDT |
0.0481 USDT |
| 2021-04-09 |
0.0502 USDT |
1,388,939.5334 VSYS |
0.0487 USDT |
0.0481 USDT |
0.0520 USDT |
0.0496 USDT |
| 2021-04-08 |
0.0474 USDT |
2,097,259.2234 VSYS |
0.0454 USDT |
0.0448 USDT |
0.0501 USDT |
0.0481 USDT |
| 2021-04-07 |
0.0460 USDT |
2,780,975.8750 VSYS |
0.0504 USDT |
0.0427 USDT |
0.0516 USDT |
0.0459 USDT |
| 2021-04-06 |
0.0518 USDT |
2,545,967.4300 VSYS |
0.0546 USDT |
0.0479 USDT |
0.0562 USDT |
0.0496 USDT |
| 2021-04-05 |
0.0532 USDT |
2,514,456.4558 VSYS |
0.0543 USDT |
0.0501 USDT |
0.0565 USDT |
0.0548 USDT |
| 2021-04-04 |
0.0521 USDT |
4,430,348.4703 VSYS |
0.0468 USDT |
0.0460 USDT |
0.0558 USDT |
0.0536 USDT |
| 2021-04-03 |
0.0502 USDT |
2,625,080.9102 VSYS |
0.0510 USDT |
0.0468 USDT |
0.0552 USDT |
0.0473 USDT |
| 2021-04-02 |
0.0529 USDT |
2,874,522.7360 VSYS |
0.0553 USDT |
0.0487 USDT |
0.0565 USDT |
0.0514 USDT |
| 2021-04-01 |
0.0569 USDT |
4,718,583.0501 VSYS |
0.0565 USDT |
0.0520 USDT |
0.0623 USDT |
0.0556 USDT |
| 2021-03-31 |
0.0615 USDT |
7,727,583.3716 VSYS |
0.0642 USDT |
0.0504 USDT |
0.0739 USDT |
0.0582 USDT |
| 2021-03-30 |
0.0504 USDT |
12,436,145.3613 VSYS |
0.0352 USDT |
0.0342 USDT |
0.0669 USDT |
0.0669 USDT |
| 2021-03-29 |
0.0384 USDT |
5,683,585.4536 VSYS |
0.0389 USDT |
0.0335 USDT |
0.0433 USDT |
0.0341 USDT |
| 2021-03-28 |
0.0337 USDT |
5,017,679.6314 VSYS |
0.0294 USDT |
0.0284 USDT |
0.0400 USDT |
0.0386 USDT |
| 2021-03-27 |
0.0284 USDT |
1,813,833.1958 VSYS |
0.0277 USDT |
0.0271 USDT |
0.0296 USDT |
0.0296 USDT |
| 2021-03-26 |
0.0266 USDT |
696,600.0195 VSYS |
0.0250 USDT |
0.0247 USDT |
0.0279 USDT |
0.0278 USDT |
| 2021-03-25 |
0.0253 USDT |
838,500.3679 VSYS |
0.0261 USDT |
0.0243 USDT |
0.0266 USDT |
0.0254 USDT |
| 2021-03-24 |
0.0274 USDT |
2,097,224.2093 VSYS |
0.0261 USDT |
0.0251 USDT |
0.0293 USDT |
0.0277 USDT |
| 2021-03-23 |
0.0270 USDT |
3,075,076.9515 VSYS |
0.0268 USDT |
0.0250 USDT |
0.0291 USDT |
0.0263 USDT |
| 2021-03-22 |
0.0285 USDT |
2,489,279.5358 VSYS |
0.0292 USDT |
0.0261 USDT |
0.0302 USDT |
0.0267 USDT |
| 2021-03-21 |
0.0297 USDT |
2,202,999.5876 VSYS |
0.0297 USDT |
0.0284 USDT |
0.0306 USDT |
0.0292 USDT |
| 2021-03-20 |
0.0316 USDT |
2,227,875.4093 VSYS |
0.0313 USDT |
0.0303 USDT |
0.0328 USDT |
0.0309 USDT |
| 2021-03-19 |
0.0307 USDT |
2,452,154.7605 VSYS |
0.0300 USDT |
0.0288 USDT |
0.0333 USDT |
0.0314 USDT |
| 2021-03-18 |
0.0307 USDT |
3,120,747.1840 VSYS |
0.0321 USDT |
0.0289 USDT |
0.0333 USDT |
0.0300 USDT |