Identifier on Kucoin: VSYS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-21 |
0.0232 USDT |
229,916.0255 VSYS |
0.0235 USDT |
0.0222 USDT |
0.0242 USDT |
0.0224 USDT |
| 2020-05-20 |
0.0238 USDT |
76,707.4881 VSYS |
0.0239 USDT |
0.0233 USDT |
0.0243 USDT |
0.0233 USDT |
| 2020-05-19 |
0.0238 USDT |
28,783.1556 VSYS |
0.0242 USDT |
0.0234 USDT |
0.0242 USDT |
0.0240 USDT |
| 2020-05-18 |
0.0249 USDT |
175,150.8664 VSYS |
0.0245 USDT |
0.0239 USDT |
0.0270 USDT |
0.0242 USDT |
| 2020-05-17 |
0.0244 USDT |
121,300.8287 VSYS |
0.0237 USDT |
0.0237 USDT |
0.0246 USDT |
0.0246 USDT |
| 2020-05-16 |
0.0236 USDT |
114,254.1968 VSYS |
0.0232 USDT |
0.0231 USDT |
0.0240 USDT |
0.0237 USDT |
| 2020-05-15 |
0.0236 USDT |
138,184.5250 VSYS |
0.0240 USDT |
0.0231 USDT |
0.0241 USDT |
0.0232 USDT |
| 2020-05-14 |
0.0243 USDT |
97,556.5515 VSYS |
0.0235 USDT |
0.0233 USDT |
0.0248 USDT |
0.0241 USDT |
| 2020-05-13 |
0.0235 USDT |
526,433.8707 VSYS |
0.0227 USDT |
0.0227 USDT |
0.0242 USDT |
0.0235 USDT |
| 2020-05-12 |
0.0225 USDT |
83,654.6914 VSYS |
0.0222 USDT |
0.0221 USDT |
0.0228 USDT |
0.0227 USDT |
| 2020-05-11 |
0.0220 USDT |
196,499.5586 VSYS |
0.0227 USDT |
0.0214 USDT |
0.0230 USDT |
0.0222 USDT |
| 2020-05-10 |
0.0234 USDT |
125,767.6455 VSYS |
0.0252 USDT |
0.0216 USDT |
0.0252 USDT |
0.0227 USDT |
| 2020-05-09 |
0.0256 USDT |
118,246.1812 VSYS |
0.0251 USDT |
0.0250 USDT |
0.0261 USDT |
0.0253 USDT |
| 2020-05-08 |
0.0250 USDT |
79,484.0321 VSYS |
0.0254 USDT |
0.0247 USDT |
0.0255 USDT |
0.0251 USDT |
| 2020-05-07 |
0.0251 USDT |
32,781.6847 VSYS |
0.0254 USDT |
0.0247 USDT |
0.0256 USDT |
0.0253 USDT |
| 2020-05-06 |
0.0256 USDT |
101,173.3808 VSYS |
0.0252 USDT |
0.0248 USDT |
0.0261 USDT |
0.0254 USDT |
| 2020-05-05 |
0.0255 USDT |
74,871.6996 VSYS |
0.0256 USDT |
0.0250 USDT |
0.0262 USDT |
0.0252 USDT |
| 2020-05-04 |
0.0250 USDT |
58,593.5777 VSYS |
0.0262 USDT |
0.0243 USDT |
0.0262 USDT |
0.0256 USDT |
| 2020-05-03 |
0.0262 USDT |
136,827.5482 VSYS |
0.0264 USDT |
0.0256 USDT |
0.0266 USDT |
0.0262 USDT |
| 2020-05-02 |
0.0260 USDT |
27,640.4569 VSYS |
0.0255 USDT |
0.0255 USDT |
0.0264 USDT |
0.0264 USDT |
| 2020-05-01 |
0.0259 USDT |
103,653.2695 VSYS |
0.0257 USDT |
0.0252 USDT |
0.0263 USDT |
0.0255 USDT |
| 2020-04-30 |
0.0260 USDT |
92,820.9403 VSYS |
0.0259 USDT |
0.0250 USDT |
0.0272 USDT |
0.0257 USDT |
| 2020-04-29 |
0.0259 USDT |
146,943.5649 VSYS |
0.0255 USDT |
0.0252 USDT |
0.0269 USDT |
0.0260 USDT |
| 2020-04-28 |
0.0251 USDT |
77,165.7039 VSYS |
0.0252 USDT |
0.0247 USDT |
0.0274 USDT |
0.0252 USDT |
| 2020-04-27 |
0.0251 USDT |
52,273.8481 VSYS |
0.0254 USDT |
0.0246 USDT |
0.0272 USDT |
0.0250 USDT |
| 2020-04-26 |
0.0255 USDT |
90,749.3631 VSYS |
0.0255 USDT |
0.0248 USDT |
0.0261 USDT |
0.0254 USDT |
| 2020-04-25 |
0.0254 USDT |
192,358.0384 VSYS |
0.0238 USDT |
0.0236 USDT |
0.0275 USDT |
0.0256 USDT |
| 2020-04-24 |
0.0241 USDT |
90,686.6927 VSYS |
0.0239 USDT |
0.0235 USDT |
0.0254 USDT |
0.0238 USDT |
| 2020-04-23 |
0.0236 USDT |
80,627.9810 VSYS |
0.0237 USDT |
0.0228 USDT |
0.0244 USDT |
0.0237 USDT |
| 2020-04-22 |
0.0234 USDT |
30,683.8330 VSYS |
0.0230 USDT |
0.0226 USDT |
0.0241 USDT |
0.0237 USDT |
| 2020-04-21 |
0.0231 USDT |
144,918.3177 VSYS |
0.0234 USDT |
0.0224 USDT |
0.0238 USDT |
0.0231 USDT |
| 2020-04-20 |
0.0239 USDT |
109,615.6337 VSYS |
0.0243 USDT |
0.0234 USDT |
0.0249 USDT |
0.0234 USDT |
| 2020-04-19 |
0.0249 USDT |
20,640.8938 VSYS |
0.0254 USDT |
0.0243 USDT |
0.0260 USDT |
0.0243 USDT |
| 2020-04-18 |
0.0252 USDT |
35,072.4754 VSYS |
0.0248 USDT |
0.0248 USDT |
0.0257 USDT |
0.0252 USDT |
| 2020-04-17 |
0.0247 USDT |
27,571.6019 VSYS |
0.0245 USDT |
0.0241 USDT |
0.0252 USDT |
0.0250 USDT |
| 2020-04-16 |
0.0230 USDT |
105,573.6427 VSYS |
0.0234 USDT |
0.0211 USDT |
0.0247 USDT |
0.0245 USDT |
| 2020-04-15 |
0.0240 USDT |
38,613.3911 VSYS |
0.0239 USDT |
0.0234 USDT |
0.0245 USDT |
0.0235 USDT |
| 2020-04-14 |
0.0241 USDT |
64,770.2508 VSYS |
0.0241 USDT |
0.0237 USDT |
0.0246 USDT |
0.0240 USDT |
| 2020-04-13 |
0.0242 USDT |
106,324.9717 VSYS |
0.0252 USDT |
0.0237 USDT |
0.0252 USDT |
0.0241 USDT |
| 2020-04-12 |
0.0253 USDT |
30,367.9278 VSYS |
0.0252 USDT |
0.0247 USDT |
0.0261 USDT |
0.0252 USDT |
| 2020-04-11 |
0.0253 USDT |
71,328.1852 VSYS |
0.0247 USDT |
0.0246 USDT |
0.0257 USDT |
0.0247 USDT |
| 2020-04-10 |
0.0253 USDT |
459,142.1525 VSYS |
0.0275 USDT |
0.0242 USDT |
0.0275 USDT |
0.0246 USDT |
| 2020-04-09 |
0.0275 USDT |
28,251.8653 VSYS |
0.0281 USDT |
0.0269 USDT |
0.0281 USDT |
0.0270 USDT |
| 2020-04-08 |
0.0279 USDT |
120,983.7674 VSYS |
0.0267 USDT |
0.0267 USDT |
0.0291 USDT |
0.0281 USDT |
| 2020-04-07 |
0.0282 USDT |
224,400.2536 VSYS |
0.0287 USDT |
0.0265 USDT |
0.0292 USDT |
0.0269 USDT |
| 2020-04-06 |
0.0271 USDT |
248,696.5010 VSYS |
0.0248 USDT |
0.0248 USDT |
0.0300 USDT |
0.0290 USDT |
| 2020-04-05 |
0.0262 USDT |
106,556.4495 VSYS |
0.0278 USDT |
0.0248 USDT |
0.0279 USDT |
0.0254 USDT |
| 2020-04-04 |
0.0272 USDT |
194,532.0373 VSYS |
0.0239 USDT |
0.0234 USDT |
0.0295 USDT |
0.0281 USDT |
| 2020-04-03 |
0.0237 USDT |
88,699.5038 VSYS |
0.0227 USDT |
0.0227 USDT |
0.0245 USDT |
0.0234 USDT |
| 2020-04-02 |
0.0230 USDT |
60,812.3558 VSYS |
0.0225 USDT |
0.0223 USDT |
0.0241 USDT |
0.0227 USDT |