Identifier on Kucoin: VSYS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-17 |
0.0317 USDT |
2,281,947.2859 VSYS |
0.0314 USDT |
0.0297 USDT |
0.0337 USDT |
0.0328 USDT |
| 2021-03-16 |
0.0310 USDT |
4,575,235.4014 VSYS |
0.0289 USDT |
0.0259 USDT |
0.0390 USDT |
0.0312 USDT |
| 2021-03-15 |
0.0284 USDT |
5,037,582.5149 VSYS |
0.0286 USDT |
0.0251 USDT |
0.0325 USDT |
0.0296 USDT |
| 2021-03-14 |
0.0308 USDT |
4,496,704.0672 VSYS |
0.0294 USDT |
0.0261 USDT |
0.0361 USDT |
0.0268 USDT |
| 2021-03-13 |
0.0271 USDT |
1,562,557.4937 VSYS |
0.0251 USDT |
0.0248 USDT |
0.0300 USDT |
0.0297 USDT |
| 2021-03-12 |
0.0236 USDT |
1,990,939.0206 VSYS |
0.0239 USDT |
0.0224 USDT |
0.0259 USDT |
0.0250 USDT |
| 2021-03-11 |
0.0227 USDT |
1,653,161.1938 VSYS |
0.0222 USDT |
0.0216 USDT |
0.0246 USDT |
0.0237 USDT |
| 2021-03-10 |
0.0221 USDT |
2,352,074.7351 VSYS |
0.0215 USDT |
0.0205 USDT |
0.0245 USDT |
0.0220 USDT |
| 2021-03-09 |
0.0215 USDT |
1,490,411.0101 VSYS |
0.0215 USDT |
0.0210 USDT |
0.0220 USDT |
0.0214 USDT |
| 2021-03-08 |
0.0207 USDT |
2,423,988.1362 VSYS |
0.0210 USDT |
0.0200 USDT |
0.0218 USDT |
0.0211 USDT |
| 2021-03-07 |
0.0209 USDT |
1,725,421.8234 VSYS |
0.0212 USDT |
0.0208 USDT |
0.0218 USDT |
0.0209 USDT |
| 2021-03-06 |
0.0206 USDT |
811,610.5599 VSYS |
0.0214 USDT |
0.0203 USDT |
0.0225 USDT |
0.0212 USDT |
| 2021-03-05 |
0.0211 USDT |
345,010.3608 VSYS |
0.0213 USDT |
0.0201 USDT |
0.0218 USDT |
0.0209 USDT |
| 2021-03-04 |
0.0215 USDT |
838,614.3554 VSYS |
0.0207 USDT |
0.0202 USDT |
0.0235 USDT |
0.0214 USDT |
| 2021-03-03 |
0.0209 USDT |
999,351.9659 VSYS |
0.0198 USDT |
0.0198 USDT |
0.0227 USDT |
0.0208 USDT |
| 2021-03-02 |
0.0199 USDT |
1,210,271.9208 VSYS |
0.0198 USDT |
0.0194 USDT |
0.0205 USDT |
0.0197 USDT |
| 2021-03-01 |
0.0194 USDT |
653,613.2946 VSYS |
0.0189 USDT |
0.0184 USDT |
0.0202 USDT |
0.0195 USDT |
| 2021-02-28 |
0.0190 USDT |
896,426.9263 VSYS |
0.0198 USDT |
0.0181 USDT |
0.0205 USDT |
0.0186 USDT |
| 2021-02-27 |
0.0201 USDT |
780,773.4784 VSYS |
0.0203 USDT |
0.0193 USDT |
0.0211 USDT |
0.0200 USDT |
| 2021-02-26 |
0.0197 USDT |
959,642.7934 VSYS |
0.0198 USDT |
0.0185 USDT |
0.0213 USDT |
0.0199 USDT |
| 2021-02-25 |
0.0210 USDT |
713,490.5415 VSYS |
0.0212 USDT |
0.0197 USDT |
0.0221 USDT |
0.0197 USDT |
| 2021-02-24 |
0.0201 USDT |
1,677,800.1593 VSYS |
0.0179 USDT |
0.0176 USDT |
0.0225 USDT |
0.0212 USDT |
| 2021-02-23 |
0.0185 USDT |
764,616.7410 VSYS |
0.0223 USDT |
0.0163 USDT |
0.0223 USDT |
0.0180 USDT |
| 2021-02-22 |
0.0229 USDT |
2,182,448.2812 VSYS |
0.0254 USDT |
0.0198 USDT |
0.0254 USDT |
0.0223 USDT |
| 2021-02-21 |
0.0251 USDT |
2,644,708.4575 VSYS |
0.0246 USDT |
0.0238 USDT |
0.0262 USDT |
0.0254 USDT |
| 2021-02-20 |
0.0376 USDT |
8,427,161.3563 VSYS |
0.0264 USDT |
0.0238 USDT |
0.3000 USDT |
0.0246 USDT |
| 2021-02-19 |
0.0268 USDT |
619,218.3958 VSYS |
0.0271 USDT |
0.0257 USDT |
0.0277 USDT |
0.0264 USDT |
| 2021-02-18 |
0.0273 USDT |
674,645.3054 VSYS |
0.0271 USDT |
0.0263 USDT |
0.0289 USDT |
0.0271 USDT |
| 2021-02-17 |
0.0265 USDT |
1,567,948.8053 VSYS |
0.0282 USDT |
0.0251 USDT |
0.0282 USDT |
0.0271 USDT |
| 2021-02-16 |
0.0270 USDT |
2,040,472.4918 VSYS |
0.0256 USDT |
0.0250 USDT |
0.0301 USDT |
0.0282 USDT |
| 2021-02-15 |
0.0265 USDT |
2,002,270.2888 VSYS |
0.0237 USDT |
0.0202 USDT |
0.0334 USDT |
0.0257 USDT |
| 2021-02-14 |
0.0236 USDT |
1,935,321.2737 VSYS |
0.0241 USDT |
0.0218 USDT |
0.0275 USDT |
0.0239 USDT |
| 2021-02-13 |
0.0238 USDT |
1,592,092.5690 VSYS |
0.0236 USDT |
0.0217 USDT |
0.0268 USDT |
0.0241 USDT |
| 2021-02-12 |
0.0231 USDT |
3,176,167.4705 VSYS |
0.0208 USDT |
0.0202 USDT |
0.0245 USDT |
0.0240 USDT |
| 2021-02-11 |
0.0208 USDT |
2,530,380.3670 VSYS |
0.0197 USDT |
0.0193 USDT |
0.0235 USDT |
0.0201 USDT |
| 2021-02-10 |
0.0193 USDT |
1,361,237.3086 VSYS |
0.0187 USDT |
0.0181 USDT |
0.0240 USDT |
0.0197 USDT |
| 2021-02-09 |
0.0179 USDT |
565,633.5258 VSYS |
0.0168 USDT |
0.0166 USDT |
0.0200 USDT |
0.0188 USDT |
| 2021-02-08 |
0.0165 USDT |
650,153.4779 VSYS |
0.0161 USDT |
0.0157 USDT |
0.0171 USDT |
0.0169 USDT |
| 2021-02-07 |
0.0160 USDT |
747,302.8482 VSYS |
0.0162 USDT |
0.0143 USDT |
0.0175 USDT |
0.0159 USDT |
| 2021-02-06 |
0.0167 USDT |
573,874.4895 VSYS |
0.0169 USDT |
0.0162 USDT |
0.0179 USDT |
0.0162 USDT |
| 2021-02-05 |
0.0163 USDT |
305,450.5566 VSYS |
0.0155 USDT |
0.0155 USDT |
0.0174 USDT |
0.0169 USDT |
| 2021-02-04 |
0.0158 USDT |
329,779.4210 VSYS |
0.0154 USDT |
0.0152 USDT |
0.0167 USDT |
0.0155 USDT |
| 2021-02-03 |
0.0154 USDT |
151,205.0918 VSYS |
0.0151 USDT |
0.0150 USDT |
0.0159 USDT |
0.0154 USDT |
| 2021-02-02 |
0.0149 USDT |
156,432.5486 VSYS |
0.0145 USDT |
0.0145 USDT |
0.0153 USDT |
0.0152 USDT |
| 2021-02-01 |
0.0148 USDT |
326,833.6754 VSYS |
0.0150 USDT |
0.0144 USDT |
0.0155 USDT |
0.0145 USDT |
| 2021-01-31 |
0.0146 USDT |
1,090,330.0202 VSYS |
0.0148 USDT |
0.0143 USDT |
0.0159 USDT |
0.0150 USDT |
| 2021-01-30 |
0.0152 USDT |
1,007,601.1188 VSYS |
0.0152 USDT |
0.0146 USDT |
0.0169 USDT |
0.0148 USDT |
| 2021-01-29 |
0.0157 USDT |
1,413,728.8067 VSYS |
0.0148 USDT |
0.0147 USDT |
0.0165 USDT |
0.0153 USDT |
| 2021-01-28 |
0.0149 USDT |
357,299.9573 VSYS |
0.0141 USDT |
0.0138 USDT |
0.0162 USDT |
0.0147 USDT |
| 2021-01-27 |
0.0145 USDT |
312,734.3944 VSYS |
0.0142 USDT |
0.0138 USDT |
0.0149 USDT |
0.0141 USDT |