Identifier on Kucoin: VSYS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-23 |
0.0551 USDT |
25,825.2070 VSYS |
0.0554 USDT |
0.0531 USDT |
0.0570 USDT |
0.0546 USDT |
| 2019-11-22 |
0.0565 USDT |
226,883.8505 VSYS |
0.0647 USDT |
0.0507 USDT |
0.0647 USDT |
0.0560 USDT |
| 2019-11-21 |
0.0656 USDT |
60,416.5112 VSYS |
0.0675 USDT |
0.0623 USDT |
0.0700 USDT |
0.0648 USDT |
| 2019-11-20 |
0.0679 USDT |
11,105.4858 VSYS |
0.0666 USDT |
0.0662 USDT |
0.0695 USDT |
0.0675 USDT |
| 2019-11-19 |
0.0677 USDT |
38,274.6743 VSYS |
0.0701 USDT |
0.0650 USDT |
0.0704 USDT |
0.0668 USDT |
| 2019-11-18 |
0.0731 USDT |
42,463.0463 VSYS |
0.0754 USDT |
0.0697 USDT |
0.0766 USDT |
0.0697 USDT |
| 2019-11-17 |
0.0759 USDT |
20,253.5959 VSYS |
0.0765 USDT |
0.0744 USDT |
0.0781 USDT |
0.0756 USDT |
| 2019-11-16 |
0.0732 USDT |
31,604.3407 VSYS |
0.0726 USDT |
0.0710 USDT |
0.0765 USDT |
0.0765 USDT |
| 2019-11-15 |
0.0768 USDT |
39,312.6592 VSYS |
0.0768 USDT |
0.0722 USDT |
0.0789 USDT |
0.0732 USDT |
| 2019-11-14 |
0.0784 USDT |
30,131.9941 VSYS |
0.0802 USDT |
0.0753 USDT |
0.0802 USDT |
0.0768 USDT |
| 2019-11-13 |
0.0807 USDT |
49,234.0908 VSYS |
0.0816 USDT |
0.0792 USDT |
0.0842 USDT |
0.0802 USDT |
| 2019-11-12 |
0.0844 USDT |
91,914.7353 VSYS |
0.0903 USDT |
0.0782 USDT |
0.0930 USDT |
0.0816 USDT |
| 2019-11-11 |
0.0861 USDT |
58,979.7666 VSYS |
0.0781 USDT |
0.0781 USDT |
0.0915 USDT |
0.0903 USDT |
| 2019-11-10 |
0.0775 USDT |
55,941.7370 VSYS |
0.0734 USDT |
0.0734 USDT |
0.0849 USDT |
0.0781 USDT |
| 2019-11-09 |
0.0710 USDT |
41,565.7414 VSYS |
0.0712 USDT |
0.0702 USDT |
0.0734 USDT |
0.0729 USDT |
| 2019-11-08 |
0.0751 USDT |
11,843.6301 VSYS |
0.0748 USDT |
0.0712 USDT |
0.0776 USDT |
0.0719 USDT |
| 2019-11-07 |
0.0757 USDT |
107,989.2055 VSYS |
0.0703 USDT |
0.0679 USDT |
0.0817 USDT |
0.0752 USDT |
| 2019-11-06 |
0.0707 USDT |
10,453.3376 VSYS |
0.0704 USDT |
0.0696 USDT |
0.0719 USDT |
0.0698 USDT |
| 2019-11-05 |
0.0698 USDT |
32,949.6989 VSYS |
0.0700 USDT |
0.0683 USDT |
0.0710 USDT |
0.0704 USDT |
| 2019-11-04 |
0.0703 USDT |
19,250.6237 VSYS |
0.0677 USDT |
0.0667 USDT |
0.0725 USDT |
0.0705 USDT |
| 2019-11-03 |
0.0678 USDT |
4,804.6178 VSYS |
0.0691 USDT |
0.0666 USDT |
0.0700 USDT |
0.0677 USDT |
| 2019-11-02 |
0.0683 USDT |
8,291.7143 VSYS |
0.0676 USDT |
0.0661 USDT |
0.0697 USDT |
0.0691 USDT |
| 2019-11-01 |
0.0666 USDT |
2,536.8655 VSYS |
0.0672 USDT |
0.0650 USDT |
0.0681 USDT |
0.0676 USDT |
| 2019-10-31 |
0.0682 USDT |
5,313.4004 VSYS |
0.0681 USDT |
0.0646 USDT |
0.0739 USDT |
0.0673 USDT |
| 2019-10-30 |
0.0687 USDT |
15,700.5910 VSYS |
0.0686 USDT |
0.0662 USDT |
0.0726 USDT |
0.0672 USDT |
| 2019-10-29 |
0.0691 USDT |
35,518.9503 VSYS |
0.0679 USDT |
0.0666 USDT |
0.0720 USDT |
0.0680 USDT |
| 2019-10-28 |
0.0704 USDT |
91,345.5209 VSYS |
0.0698 USDT |
0.0673 USDT |
0.0743 USDT |
0.0679 USDT |
| 2019-10-27 |
0.0728 USDT |
147,127.4205 VSYS |
0.0672 USDT |
0.0636 USDT |
0.0900 USDT |
0.0698 USDT |
| 2019-10-26 |
0.0782 USDT |
249,212.4341 VSYS |
0.0914 USDT |
0.0661 USDT |
0.0935 USDT |
0.0673 USDT |
| 2019-10-25 |
0.0715 USDT |
241,634.1716 VSYS |
0.0505 USDT |
0.0505 USDT |
0.0980 USDT |
0.0920 USDT |
| 2019-10-24 |
0.0514 USDT |
37,089.9682 VSYS |
0.0523 USDT |
0.0500 USDT |
0.0533 USDT |
0.0505 USDT |
| 2019-10-23 |
0.0516 USDT |
74,402.2801 VSYS |
0.0586 USDT |
0.0482 USDT |
0.0587 USDT |
0.0523 USDT |
| 2019-10-22 |
0.0606 USDT |
15,782.3246 VSYS |
0.0614 USDT |
0.0580 USDT |
0.0619 USDT |
0.0586 USDT |
| 2019-10-21 |
0.0617 USDT |
25,269.5268 VSYS |
0.0602 USDT |
0.0602 USDT |
0.0631 USDT |
0.0609 USDT |
| 2019-10-20 |
0.0613 USDT |
1,922.4570 VSYS |
0.0622 USDT |
0.0595 USDT |
0.0622 USDT |
0.0599 USDT |
| 2019-10-19 |
0.0632 USDT |
7,829.4047 VSYS |
0.0633 USDT |
0.0615 USDT |
0.0642 USDT |
0.0622 USDT |
| 2019-10-18 |
0.0650 USDT |
12,939.8992 VSYS |
0.0680 USDT |
0.0633 USDT |
0.0687 USDT |
0.0651 USDT |
| 2019-10-17 |
0.0687 USDT |
1,349.9178 VSYS |
0.0676 USDT |
0.0651 USDT |
0.0729 USDT |
0.0687 USDT |
| 2019-10-16 |
0.0715 USDT |
16,241.4093 VSYS |
0.0735 USDT |
0.0669 USDT |
0.0738 USDT |
0.0676 USDT |
| 2019-10-15 |
0.0751 USDT |
5,909.8292 VSYS |
0.0769 USDT |
0.0735 USDT |
0.0800 USDT |
0.0735 USDT |
| 2019-10-14 |
0.0789 USDT |
26,858.0667 VSYS |
0.0750 USDT |
0.0750 USDT |
0.0837 USDT |
0.0773 USDT |
| 2019-10-13 |
0.0763 USDT |
5,376.4412 VSYS |
0.0766 USDT |
0.0750 USDT |
0.0775 USDT |
0.0750 USDT |
| 2019-10-12 |
0.0772 USDT |
3,687.1769 VSYS |
0.0765 USDT |
0.0760 USDT |
0.0786 USDT |
0.0766 USDT |
| 2019-10-11 |
0.0782 USDT |
74,573.0058 VSYS |
0.0775 USDT |
0.0765 USDT |
0.0836 USDT |
0.0765 USDT |
| 2019-10-10 |
0.0795 USDT |
25,941.9292 VSYS |
0.0798 USDT |
0.0766 USDT |
0.0814 USDT |
0.0778 USDT |
| 2019-10-09 |
0.0794 USDT |
10,796.7389 VSYS |
0.0776 USDT |
0.0767 USDT |
0.0814 USDT |
0.0802 USDT |
| 2019-10-08 |
0.0766 USDT |
15,968.5685 VSYS |
0.0763 USDT |
0.0750 USDT |
0.0790 USDT |
0.0776 USDT |
| 2019-10-07 |
0.0753 USDT |
7,245.2175 VSYS |
0.0781 USDT |
0.0740 USDT |
0.0781 USDT |
0.0771 USDT |
| 2019-10-06 |
0.0790 USDT |
7,690.0847 VSYS |
0.0815 USDT |
0.0771 USDT |
0.0815 USDT |
0.0781 USDT |
| 2019-10-05 |
0.0818 USDT |
6,447.0935 VSYS |
0.0803 USDT |
0.0803 USDT |
0.0825 USDT |
0.0815 USDT |