Identifier on Kucoin: VSYS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-18 |
0.0180 USDT |
68,108.9575 VSYS |
0.0181 USDT |
0.0176 USDT |
0.0183 USDT |
0.0181 USDT |
| 2020-10-17 |
0.0181 USDT |
87,894.5375 VSYS |
0.0178 USDT |
0.0176 USDT |
0.0183 USDT |
0.0181 USDT |
| 2020-10-16 |
0.0180 USDT |
130,134.0221 VSYS |
0.0185 USDT |
0.0176 USDT |
0.0189 USDT |
0.0178 USDT |
| 2020-10-15 |
0.0187 USDT |
39,731.2665 VSYS |
0.0188 USDT |
0.0183 USDT |
0.0191 USDT |
0.0185 USDT |
| 2020-10-14 |
0.0190 USDT |
40,774.7496 VSYS |
0.0194 USDT |
0.0187 USDT |
0.0195 USDT |
0.0188 USDT |
| 2020-10-13 |
0.0194 USDT |
70,039.8544 VSYS |
0.0196 USDT |
0.0189 USDT |
0.0199 USDT |
0.0194 USDT |
| 2020-10-12 |
0.0198 USDT |
67,561.3559 VSYS |
0.0193 USDT |
0.0189 USDT |
0.0200 USDT |
0.0198 USDT |
| 2020-10-11 |
0.0196 USDT |
46,648.9439 VSYS |
0.0196 USDT |
0.0193 USDT |
0.0199 USDT |
0.0193 USDT |
| 2020-10-10 |
0.0199 USDT |
123,242.8894 VSYS |
0.0194 USDT |
0.0192 USDT |
0.0203 USDT |
0.0196 USDT |
| 2020-10-09 |
0.0193 USDT |
83,388.5609 VSYS |
0.0194 USDT |
0.0189 USDT |
0.0196 USDT |
0.0192 USDT |
| 2020-10-08 |
0.0190 USDT |
121,677.2129 VSYS |
0.0187 USDT |
0.0183 USDT |
0.0196 USDT |
0.0195 USDT |
| 2020-10-07 |
0.0185 USDT |
26,541.4791 VSYS |
0.0187 USDT |
0.0183 USDT |
0.0189 USDT |
0.0189 USDT |
| 2020-10-06 |
0.0191 USDT |
170,096.6203 VSYS |
0.0194 USDT |
0.0183 USDT |
0.0200 USDT |
0.0187 USDT |
| 2020-10-05 |
0.0199 USDT |
122,125.7553 VSYS |
0.0212 USDT |
0.0192 USDT |
0.0214 USDT |
0.0197 USDT |
| 2020-10-04 |
0.0219 USDT |
75,324.4960 VSYS |
0.0227 USDT |
0.0209 USDT |
0.0230 USDT |
0.0212 USDT |
| 2020-10-03 |
0.0206 USDT |
102,528.6296 VSYS |
0.0190 USDT |
0.0188 USDT |
0.0239 USDT |
0.0229 USDT |
| 2020-10-02 |
0.0189 USDT |
15,428.3845 VSYS |
0.0193 USDT |
0.0183 USDT |
0.0196 USDT |
0.0190 USDT |
| 2020-10-01 |
0.0196 USDT |
8,682.9725 VSYS |
0.0201 USDT |
0.0192 USDT |
0.0202 USDT |
0.0193 USDT |
| 2020-09-30 |
0.0200 USDT |
42,025.3736 VSYS |
0.0197 USDT |
0.0195 USDT |
0.0202 USDT |
0.0202 USDT |
| 2020-09-29 |
0.0196 USDT |
41,478.2929 VSYS |
0.0193 USDT |
0.0191 USDT |
0.0200 USDT |
0.0198 USDT |
| 2020-09-28 |
0.0200 USDT |
112,252.0418 VSYS |
0.0196 USDT |
0.0190 USDT |
0.0209 USDT |
0.0194 USDT |
| 2020-09-27 |
0.0193 USDT |
29,231.2624 VSYS |
0.0190 USDT |
0.0189 USDT |
0.0197 USDT |
0.0196 USDT |
| 2020-09-26 |
0.0189 USDT |
22,931.2560 VSYS |
0.0189 USDT |
0.0187 USDT |
0.0193 USDT |
0.0191 USDT |
| 2020-09-25 |
0.0186 USDT |
26,116.1913 VSYS |
0.0188 USDT |
0.0181 USDT |
0.0192 USDT |
0.0189 USDT |
| 2020-09-24 |
0.0180 USDT |
111,731.3888 VSYS |
0.0178 USDT |
0.0175 USDT |
0.0190 USDT |
0.0187 USDT |
| 2020-09-23 |
0.0187 USDT |
236,427.4248 VSYS |
0.0200 USDT |
0.0180 USDT |
0.0205 USDT |
0.0180 USDT |
| 2020-09-22 |
0.0192 USDT |
364,327.1538 VSYS |
0.0197 USDT |
0.0187 USDT |
0.0200 USDT |
0.0200 USDT |
| 2020-09-21 |
0.0204 USDT |
83,248.7195 VSYS |
0.0218 USDT |
0.0191 USDT |
0.0222 USDT |
0.0197 USDT |
| 2020-09-20 |
0.0220 USDT |
53,328.7649 VSYS |
0.0218 USDT |
0.0214 USDT |
0.0226 USDT |
0.0220 USDT |
| 2020-09-19 |
0.0216 USDT |
96,856.2182 VSYS |
0.0214 USDT |
0.0211 USDT |
0.0222 USDT |
0.0216 USDT |
| 2020-09-18 |
0.0213 USDT |
87,878.1209 VSYS |
0.0216 USDT |
0.0207 USDT |
0.0221 USDT |
0.0216 USDT |
| 2020-09-17 |
0.0217 USDT |
104,758.0093 VSYS |
0.0225 USDT |
0.0211 USDT |
0.0228 USDT |
0.0218 USDT |
| 2020-09-16 |
0.0223 USDT |
62,700.8696 VSYS |
0.0226 USDT |
0.0219 USDT |
0.0229 USDT |
0.0224 USDT |
| 2020-09-15 |
0.0233 USDT |
30,270.4451 VSYS |
0.0236 USDT |
0.0226 USDT |
0.0238 USDT |
0.0226 USDT |
| 2020-09-14 |
0.0236 USDT |
103,985.4603 VSYS |
0.0237 USDT |
0.0232 USDT |
0.0245 USDT |
0.0236 USDT |
| 2020-09-13 |
0.0241 USDT |
141,101.2873 VSYS |
0.0246 USDT |
0.0232 USDT |
0.0249 USDT |
0.0240 USDT |
| 2020-09-12 |
0.0248 USDT |
106,222.7968 VSYS |
0.0256 USDT |
0.0243 USDT |
0.0256 USDT |
0.0246 USDT |
| 2020-09-11 |
0.0251 USDT |
223,928.7261 VSYS |
0.0244 USDT |
0.0232 USDT |
0.0260 USDT |
0.0256 USDT |
| 2020-09-10 |
0.0242 USDT |
148,792.1892 VSYS |
0.0242 USDT |
0.0235 USDT |
0.0251 USDT |
0.0244 USDT |
| 2020-09-09 |
0.0237 USDT |
95,607.3164 VSYS |
0.0235 USDT |
0.0229 USDT |
0.0244 USDT |
0.0241 USDT |
| 2020-09-08 |
0.0234 USDT |
180,680.0235 VSYS |
0.0238 USDT |
0.0229 USDT |
0.0244 USDT |
0.0236 USDT |
| 2020-09-07 |
0.0239 USDT |
227,010.5998 VSYS |
0.0243 USDT |
0.0224 USDT |
0.0265 USDT |
0.0238 USDT |
| 2020-09-06 |
0.0242 USDT |
93,622.6443 VSYS |
0.0230 USDT |
0.0228 USDT |
0.0253 USDT |
0.0243 USDT |
| 2020-09-05 |
0.0239 USDT |
221,112.0266 VSYS |
0.0256 USDT |
0.0217 USDT |
0.0260 USDT |
0.0227 USDT |
| 2020-09-04 |
0.0245 USDT |
339,027.4974 VSYS |
0.0238 USDT |
0.0229 USDT |
0.0273 USDT |
0.0256 USDT |
| 2020-09-03 |
0.0268 USDT |
323,467.4805 VSYS |
0.0299 USDT |
0.0238 USDT |
0.0305 USDT |
0.0238 USDT |
| 2020-09-02 |
0.0305 USDT |
395,066.9479 VSYS |
0.0312 USDT |
0.0290 USDT |
0.0314 USDT |
0.0300 USDT |
| 2020-09-01 |
0.0326 USDT |
427,172.5624 VSYS |
0.0322 USDT |
0.0312 USDT |
0.0344 USDT |
0.0312 USDT |
| 2020-08-31 |
0.0344 USDT |
752,981.2556 VSYS |
0.0335 USDT |
0.0318 USDT |
0.0364 USDT |
0.0323 USDT |
| 2020-08-30 |
0.0356 USDT |
1,154,559.0632 VSYS |
0.0381 USDT |
0.0330 USDT |
0.0401 USDT |
0.0335 USDT |