Identifier on OKEx: VSYS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-05 |
0.0533 USDT |
20,488,511.0547 VSYS |
0.0528 USDT |
0.0501 USDT |
0.0570 USDT |
0.0538 USDT |
| 2021-04-04 |
0.0516 USDT |
27,228,000.4482 VSYS |
0.0505 USDT |
0.0453 USDT |
0.0560 USDT |
0.0527 USDT |
| 2021-04-03 |
0.0521 USDT |
38,030,311.5321 VSYS |
0.0536 USDT |
0.0483 USDT |
0.0542 USDT |
0.0506 USDT |
| 2021-04-02 |
0.0556 USDT |
31,245,651.3613 VSYS |
0.0576 USDT |
0.0524 USDT |
0.0599 USDT |
0.0536 USDT |
| 2021-04-01 |
0.0611 USDT |
51,305,253.2972 VSYS |
0.0647 USDT |
0.0539 USDT |
0.0730 USDT |
0.0576 USDT |
| 2021-03-31 |
0.0565 USDT |
104,997,266.8308 VSYS |
0.0482 USDT |
0.0480 USDT |
0.0710 USDT |
0.0647 USDT |
| 2021-03-30 |
0.0414 USDT |
80,583,679.5194 VSYS |
0.0347 USDT |
0.0325 USDT |
0.0499 USDT |
0.0481 USDT |
| 2021-03-29 |
0.0334 USDT |
78,762,626.8362 VSYS |
0.0321 USDT |
0.0319 USDT |
0.0440 USDT |
0.0347 USDT |
| 2021-03-28 |
0.0305 USDT |
26,004,361.6331 VSYS |
0.0290 USDT |
0.0284 USDT |
0.0328 USDT |
0.0320 USDT |
| 2021-03-27 |
0.0279 USDT |
20,969,691.4265 VSYS |
0.0268 USDT |
0.0266 USDT |
0.0300 USDT |
0.0290 USDT |
| 2021-03-26 |
0.0259 USDT |
10,514,660.8560 VSYS |
0.0250 USDT |
0.0244 USDT |
0.0274 USDT |
0.0268 USDT |
| 2021-03-25 |
0.0268 USDT |
14,224,083.7020 VSYS |
0.0286 USDT |
0.0244 USDT |
0.0286 USDT |
0.0251 USDT |
| 2021-03-24 |
0.0278 USDT |
13,162,657.7933 VSYS |
0.0271 USDT |
0.0258 USDT |
0.0292 USDT |
0.0286 USDT |
| 2021-03-23 |
0.0281 USDT |
14,079,134.8837 VSYS |
0.0291 USDT |
0.0250 USDT |
0.0291 USDT |
0.0272 USDT |
| 2021-03-22 |
0.0292 USDT |
16,866,250.5219 VSYS |
0.0293 USDT |
0.0271 USDT |
0.0297 USDT |
0.0291 USDT |
| 2021-03-21 |
0.0307 USDT |
15,561,197.8173 VSYS |
0.0321 USDT |
0.0283 USDT |
0.0328 USDT |
0.0293 USDT |
| 2021-03-20 |
0.0311 USDT |
19,971,721.5353 VSYS |
0.0301 USDT |
0.0300 USDT |
0.0342 USDT |
0.0321 USDT |
| 2021-03-19 |
0.0307 USDT |
14,821,877.6984 VSYS |
0.0313 USDT |
0.0287 USDT |
0.0314 USDT |
0.0301 USDT |
| 2021-03-18 |
0.0313 USDT |
22,513,341.0242 VSYS |
0.0313 USDT |
0.0297 USDT |
0.0334 USDT |
0.0314 USDT |
| 2021-03-17 |
0.0320 USDT |
37,520,050.1736 VSYS |
0.0327 USDT |
0.0296 USDT |
0.0380 USDT |
0.0313 USDT |
| 2021-03-16 |
0.0308 USDT |
36,264,409.2663 VSYS |
0.0290 USDT |
0.0265 USDT |
0.0343 USDT |
0.0325 USDT |
| 2021-03-15 |
0.0281 USDT |
33,426,319.9905 VSYS |
0.0270 USDT |
0.0255 USDT |
0.0309 USDT |
0.0291 USDT |
| 2021-03-14 |
0.0273 USDT |
45,039,661.1605 VSYS |
0.0275 USDT |
0.0258 USDT |
0.0372 USDT |
0.0270 USDT |
| 2021-03-13 |
0.0256 USDT |
23,436,412.1615 VSYS |
0.0236 USDT |
0.0232 USDT |
0.0279 USDT |
0.0275 USDT |
| 2021-03-12 |
0.0231 USDT |
14,153,371.1767 VSYS |
0.0225 USDT |
0.0223 USDT |
0.0243 USDT |
0.0236 USDT |
| 2021-03-11 |
0.0220 USDT |
18,130,633.8568 VSYS |
0.0214 USDT |
0.0213 USDT |
0.0240 USDT |
0.0225 USDT |
| 2021-03-10 |
0.0213 USDT |
5,423,683.9930 VSYS |
0.0213 USDT |
0.0204 USDT |
0.0216 USDT |
0.0213 USDT |
| 2021-03-09 |
0.0212 USDT |
5,034,479.2469 VSYS |
0.0210 USDT |
0.0207 USDT |
0.0216 USDT |
0.0213 USDT |
| 2021-03-08 |
0.0211 USDT |
6,576,384.9174 VSYS |
0.0212 USDT |
0.0204 USDT |
0.0214 USDT |
0.0210 USDT |
| 2021-03-07 |
0.0208 USDT |
4,733,439.3735 VSYS |
0.0203 USDT |
0.0202 USDT |
0.0216 USDT |
0.0212 USDT |
| 2021-03-06 |
0.0207 USDT |
6,020,176.0041 VSYS |
0.0210 USDT |
0.0199 USDT |
0.0213 USDT |
0.0203 USDT |
| 2021-03-05 |
0.0220 USDT |
9,137,930.6918 VSYS |
0.0230 USDT |
0.0201 USDT |
0.0235 USDT |
0.0210 USDT |
| 2021-03-04 |
0.0219 USDT |
11,853,758.5887 VSYS |
0.0208 USDT |
0.0200 USDT |
0.0235 USDT |
0.0230 USDT |
| 2021-03-03 |
0.0204 USDT |
7,866,742.2992 VSYS |
0.0201 USDT |
0.0195 USDT |
0.0227 USDT |
0.0207 USDT |
| 2021-03-02 |
0.0202 USDT |
6,174,370.0474 VSYS |
0.0202 USDT |
0.0194 USDT |
0.0203 USDT |
0.0201 USDT |
| 2021-03-01 |
0.0194 USDT |
7,439,847.7909 VSYS |
0.0184 USDT |
0.0180 USDT |
0.0203 USDT |
0.0203 USDT |
| 2021-02-28 |
0.0192 USDT |
8,417,889.3826 VSYS |
0.0199 USDT |
0.0177 USDT |
0.0202 USDT |
0.0184 USDT |
| 2021-02-27 |
0.0201 USDT |
8,263,744.6607 VSYS |
0.0203 USDT |
0.0195 USDT |
0.0212 USDT |
0.0198 USDT |
| 2021-02-26 |
0.0211 USDT |
12,699,968.5664 VSYS |
0.0219 USDT |
0.0183 USDT |
0.0221 USDT |
0.0202 USDT |
| 2021-02-25 |
0.0210 USDT |
12,310,211.4929 VSYS |
0.0200 USDT |
0.0198 USDT |
0.0221 USDT |
0.0219 USDT |
| 2021-02-24 |
0.0190 USDT |
19,699,807.8666 VSYS |
0.0180 USDT |
0.0169 USDT |
0.0227 USDT |
0.0200 USDT |
| 2021-02-23 |
0.0197 USDT |
28,924,894.1290 VSYS |
0.0214 USDT |
0.0166 USDT |
0.0232 USDT |
0.0180 USDT |
| 2021-02-22 |
0.0236 USDT |
19,369,129.4588 VSYS |
0.0258 USDT |
0.0189 USDT |
0.0259 USDT |
0.0213 USDT |
| 2021-02-21 |
0.0260 USDT |
15,016,502.8419 VSYS |
0.0261 USDT |
0.0244 USDT |
0.0276 USDT |
0.0258 USDT |
| 2021-02-20 |
0.0265 USDT |
16,525,865.5484 VSYS |
0.0268 USDT |
0.0244 USDT |
0.0276 USDT |
0.0261 USDT |
| 2021-02-19 |
0.0276 USDT |
15,028,465.6469 VSYS |
0.0284 USDT |
0.0259 USDT |
0.0300 USDT |
0.0268 USDT |
| 2021-02-18 |
0.0276 USDT |
11,927,992.9229 VSYS |
0.0267 USDT |
0.0262 USDT |
0.0300 USDT |
0.0284 USDT |
| 2021-02-17 |
0.0267 USDT |
22,580,203.3021 VSYS |
0.0266 USDT |
0.0249 USDT |
0.0289 USDT |
0.0267 USDT |
| 2021-02-16 |
0.0282 USDT |
43,003,649.3045 VSYS |
0.0298 USDT |
0.0249 USDT |
0.0350 USDT |
0.0266 USDT |
| 2021-02-15 |
0.0262 USDT |
33,752,030.4413 VSYS |
0.0224 USDT |
0.0206 USDT |
0.0350 USDT |
0.0300 USDT |