Identifier on OKEx: VSYS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-20 |
0.0234 USDT |
12,674,960.1480 VSYS |
0.0239 USDT |
0.0223 USDT |
0.0240 USDT |
0.0228 USDT |
| 2020-04-19 |
0.0242 USDT |
7,394,021.1600 VSYS |
0.0244 USDT |
0.0233 USDT |
0.0250 USDT |
0.0239 USDT |
| 2020-04-18 |
0.0250 USDT |
7,971,169.8538 VSYS |
0.0256 USDT |
0.0241 USDT |
0.0256 USDT |
0.0244 USDT |
| 2020-04-17 |
0.0252 USDT |
6,723,859.4470 VSYS |
0.0248 USDT |
0.0243 USDT |
0.0258 USDT |
0.0256 USDT |
| 2020-04-16 |
0.0248 USDT |
11,593,278.1839 VSYS |
0.0247 USDT |
0.0240 USDT |
0.0249 USDT |
0.0248 USDT |
| 2020-04-15 |
0.0242 USDT |
13,562,667.4660 VSYS |
0.0237 USDT |
0.0228 USDT |
0.0248 USDT |
0.0246 USDT |
| 2020-04-14 |
0.0241 USDT |
12,224,731.8406 VSYS |
0.0244 USDT |
0.0234 USDT |
0.0246 USDT |
0.0237 USDT |
| 2020-04-13 |
0.0242 USDT |
10,865,847.7755 VSYS |
0.0239 USDT |
0.0236 USDT |
0.0247 USDT |
0.0244 USDT |
| 2020-04-12 |
0.0249 USDT |
12,075,159.3841 VSYS |
0.0257 USDT |
0.0235 USDT |
0.0261 USDT |
0.0240 USDT |
| 2020-04-11 |
0.0254 USDT |
4,836,636.6208 VSYS |
0.0250 USDT |
0.0244 USDT |
0.0257 USDT |
0.0257 USDT |
| 2020-04-10 |
0.0246 USDT |
9,733,475.8297 VSYS |
0.0241 USDT |
0.0241 USDT |
0.0257 USDT |
0.0250 USDT |
| 2020-04-09 |
0.0259 USDT |
15,518,082.5959 VSYS |
0.0276 USDT |
0.0241 USDT |
0.0276 USDT |
0.0241 USDT |
| 2020-04-08 |
0.0279 USDT |
12,178,032.3697 VSYS |
0.0281 USDT |
0.0270 USDT |
0.0286 USDT |
0.0276 USDT |
| 2020-04-07 |
0.0282 USDT |
17,642,414.1459 VSYS |
0.0283 USDT |
0.0266 USDT |
0.0290 USDT |
0.0281 USDT |
| 2020-04-06 |
0.0278 USDT |
30,009,518.2911 VSYS |
0.0274 USDT |
0.0269 USDT |
0.0295 USDT |
0.0282 USDT |
| 2020-04-05 |
0.0265 USDT |
24,894,483.1688 VSYS |
0.0257 USDT |
0.0246 USDT |
0.0281 USDT |
0.0273 USDT |
| 2020-04-04 |
0.0253 USDT |
28,409,955.6571 VSYS |
0.0249 USDT |
0.0248 USDT |
0.0301 USDT |
0.0257 USDT |
| 2020-04-03 |
0.0241 USDT |
8,956,698.5718 VSYS |
0.0233 USDT |
0.0231 USDT |
0.0250 USDT |
0.0249 USDT |
| 2020-04-02 |
0.0231 USDT |
18,907,015.8593 VSYS |
0.0229 USDT |
0.0228 USDT |
0.0250 USDT |
0.0233 USDT |
| 2020-04-01 |
0.0225 USDT |
8,692,036.8522 VSYS |
0.0220 USDT |
0.0217 USDT |
0.0233 USDT |
0.0229 USDT |
| 2020-03-31 |
0.0222 USDT |
6,749,945.4230 VSYS |
0.0223 USDT |
0.0216 USDT |
0.0229 USDT |
0.0221 USDT |
| 2020-03-30 |
0.0219 USDT |
8,947,614.7386 VSYS |
0.0215 USDT |
0.0215 USDT |
0.0230 USDT |
0.0223 USDT |
| 2020-03-29 |
0.0214 USDT |
9,038,303.7507 VSYS |
0.0213 USDT |
0.0204 USDT |
0.0220 USDT |
0.0215 USDT |
| 2020-03-28 |
0.0216 USDT |
7,329,776.9163 VSYS |
0.0219 USDT |
0.0209 USDT |
0.0221 USDT |
0.0213 USDT |
| 2020-03-27 |
0.0229 USDT |
9,232,998.5162 VSYS |
0.0238 USDT |
0.0209 USDT |
0.0240 USDT |
0.0219 USDT |
| 2020-03-26 |
0.0238 USDT |
12,749,109.3720 VSYS |
0.0238 USDT |
0.0234 USDT |
0.0244 USDT |
0.0238 USDT |
| 2020-03-25 |
0.0242 USDT |
16,533,852.8593 VSYS |
0.0244 USDT |
0.0235 USDT |
0.0249 USDT |
0.0240 USDT |
| 2020-03-24 |
0.0242 USDT |
16,506,977.4183 VSYS |
0.0239 USDT |
0.0234 USDT |
0.0271 USDT |
0.0244 USDT |
| 2020-03-23 |
0.0241 USDT |
18,500,887.1094 VSYS |
0.0241 USDT |
0.0236 USDT |
0.0253 USDT |
0.0240 USDT |
| 2020-03-22 |
0.0234 USDT |
27,585,041.2135 VSYS |
0.0226 USDT |
0.0218 USDT |
0.0262 USDT |
0.0242 USDT |
| 2020-03-21 |
0.0231 USDT |
17,734,083.7583 VSYS |
0.0236 USDT |
0.0220 USDT |
0.0259 USDT |
0.0226 USDT |
| 2020-03-20 |
0.0241 USDT |
22,828,324.1680 VSYS |
0.0247 USDT |
0.0216 USDT |
0.0251 USDT |
0.0235 USDT |
| 2020-03-19 |
0.0236 USDT |
43,972,006.6581 VSYS |
0.0224 USDT |
0.0220 USDT |
0.0319 USDT |
0.0248 USDT |
| 2020-03-18 |
0.0203 USDT |
19,983,067.0412 VSYS |
0.0183 USDT |
0.0180 USDT |
0.0243 USDT |
0.0223 USDT |
| 2020-03-17 |
0.0185 USDT |
9,555,758.4953 VSYS |
0.0187 USDT |
0.0176 USDT |
0.0190 USDT |
0.0183 USDT |
| 2020-03-16 |
0.0184 USDT |
6,445,219.6657 VSYS |
0.0183 USDT |
0.0174 USDT |
0.0191 USDT |
0.0185 USDT |
| 2020-03-15 |
0.0194 USDT |
5,441,540.9720 VSYS |
0.0204 USDT |
0.0162 USDT |
0.0209 USDT |
0.0183 USDT |
| 2020-03-14 |
0.0206 USDT |
3,164,565.8344 VSYS |
0.0208 USDT |
0.0194 USDT |
0.0218 USDT |
0.0203 USDT |
| 2020-03-13 |
0.0199 USDT |
5,092,298.5023 VSYS |
0.0190 USDT |
0.0182 USDT |
0.0221 USDT |
0.0207 USDT |
| 2020-03-12 |
0.0207 USDT |
13,744,233.8822 VSYS |
0.0223 USDT |
0.0131 USDT |
0.0233 USDT |
0.0190 USDT |
| 2020-03-11 |
0.0282 USDT |
18,415,639.2757 VSYS |
0.0341 USDT |
0.0151 USDT |
0.0342 USDT |
0.0223 USDT |
| 2020-03-10 |
0.0348 USDT |
4,656,736.1971 VSYS |
0.0354 USDT |
0.0338 USDT |
0.0368 USDT |
0.0341 USDT |
| 2020-03-09 |
0.0343 USDT |
9,459,815.3006 VSYS |
0.0331 USDT |
0.0327 USDT |
0.0384 USDT |
0.0354 USDT |
| 2020-03-08 |
0.0368 USDT |
19,620,679.7712 VSYS |
0.0404 USDT |
0.0308 USDT |
0.0406 USDT |
0.0332 USDT |
| 2020-03-07 |
0.0443 USDT |
11,967,126.4063 VSYS |
0.0480 USDT |
0.0401 USDT |
0.0484 USDT |
0.0405 USDT |
| 2020-03-06 |
0.0489 USDT |
8,885,264.3265 VSYS |
0.0499 USDT |
0.0469 USDT |
0.0499 USDT |
0.0478 USDT |
| 2020-03-05 |
0.0498 USDT |
14,251,872.5763 VSYS |
0.0497 USDT |
0.0466 USDT |
0.0511 USDT |
0.0499 USDT |
| 2020-03-04 |
0.0511 USDT |
22,885,519.9750 VSYS |
0.0526 USDT |
0.0491 USDT |
0.0537 USDT |
0.0496 USDT |
| 2020-03-03 |
0.0497 USDT |
45,950,512.2399 VSYS |
0.0466 USDT |
0.0452 USDT |
0.0887 USDT |
0.0527 USDT |
| 2020-03-02 |
0.0453 USDT |
4,939,938.3064 VSYS |
0.0439 USDT |
0.0439 USDT |
0.0482 USDT |
0.0466 USDT |