v.systems (VSYS) historical data and Live price

v-systems

v.systems

VSYS
$ 0.001972 + 1.155 % 0.0000001 BTC
MARKET CAP
5.115 M
24H VOLUME
9.67 M
CIRC.SUPPLY
2.594 B
MAX SUPPLY
Rank891
1H 0.10 %
24H 1.15 %
7D -32.43 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/30/220.0020.0020.0020.0022,439,837.685,233,271.42
6/29/220.0030.0030.0020.0021,249,682.686,086,020.2
6/28/220.0030.0030.0030.0031,031,544.196,936,881.8
6/27/220.0030.0030.0030.003872,368.957,188,896.98
6/26/220.0030.0030.0030.0031,076,812.567,766,821.99
6/25/220.0030.0030.0030.0031,611,176.177,849,584.1
6/24/220.0030.0030.0030.0031,668,041.517,510,633.17
6/23/220.0030.0030.0030.0031,367,062.217,523,098.77
6/22/220.0030.0030.0030.0034,062,880.97,059,472
6/21/220.0030.0030.0030.0031,276,395.157,212,089.18
6/20/220.0030.0030.0030.0031,882,150.987,221,307.63
6/19/220.0030.0030.0030.0031,108,485.897,126,122.52
6/18/220.0030.0030.0030.0032,373,4816,858,453.43
6/17/220.0030.0030.0030.0034,613,947.497,610,810.25
6/16/220.0030.0030.0030.0031,324,778.358,298,929.27
6/15/220.0030.0030.0030.0031,645,710.338,349,031.44
6/14/220.0030.0030.0030.0031,139,222.568,284,758.27
6/13/220.0040.0040.0030.0031,141,447.818,484,103.15
6/12/220.0040.0040.0040.0043,105,177.699,501,805.03
6/11/220.0040.0040.0040.0041,695,733.7210,041,837.16
6/10/220.0050.0050.0040.0041,022,064.0411,252,579.04
6/9/220.0050.0050.0050.0051,560,968.4312,084,013.26
6/8/220.0050.0050.0040.005964,904.7611,681,795.53
6/7/220.0050.0050.0050.0051,732,064.7812,180,893.74
6/6/220.0050.0050.0050.0051,558,267.4913,083,258.41
6/5/220.0050.0050.0050.0051,533,285.9412,503,298.33
6/4/220.0050.0050.0050.0051,132,328.2912,018,386.77
6/3/220.0050.0050.0050.0051,329,376.7111,889,196.74
6/2/220.0040.0050.0040.0054,126,821.7311,796,785.96
6/1/220.0050.0050.0040.0043,684,271.7211,492,085.83
5/31/220.0050.0050.0050.0051,977,190.4712,227,389.5
5/30/220.0050.0050.0040.0051,695,322.3111,965,412.41
5/29/220.0040.0050.0040.0051,643,971.4211,605,264.84
5/28/220.0040.0040.0040.0042,539,507.6111,417,425.5
5/27/220.0040.0050.0040.0042,790,477.6311,321,987.78
5/26/220.0040.0040.0040.0043,861,279.7410,808,203.29
5/25/220.0040.0050.0040.0043,181,205.5111,463,534.69
5/24/220.0050.0050.0040.0041,343,60111,443,573.07
5/23/220.0050.0050.0040.0051,556,278.9811,545,776.33
5/22/220.0050.0050.0050.005851,502.0511,953,999.76
5/21/220.0040.0050.0040.005979,355.811,617,271.98
5/20/220.0050.0050.0040.0041,061,737.4111,143,555.29
5/19/220.0040.0050.0040.0051,930,854.7111,974,822.91
5/18/220.0040.0050.0040.0041,227,454.7410,580,344.74
5/17/220.0040.0050.0040.0041,084,933.4511,166,437.59
5/16/220.0040.0040.0040.0041,469,625.5411,149,267.14
5/15/220.0040.0050.0040.0041,521,562.6211,421,729.17
5/14/220.0040.0040.0040.0042,963,288.489,973,234.38
5/13/220.0040.0040.0040.0046,231,596.549,762,643.51
5/12/220.0040.0040.0030.0041,601,846.519,169,888.72
5/11/220.0050.0050.0040.0041,320,513.769,603,451.89
5/10/220.0050.0060.0050.0051,234,105.513,668,088.99
5/9/220.0070.0070.0050.0051,422,926.8213,746,195.11
5/8/220.0070.0070.0070.007849,393.8217,341,888.06
5/7/220.0070.0070.0070.007455,625.8518,108,904.63
5/6/220.0070.0070.0070.0072,756,055.1918,272,443.27
5/5/220.0080.0080.0070.0073,042,542.5918,473,790.49
5/4/220.0080.0080.0080.0081,171,515.920,029,769.94
5/3/220.0080.0080.0070.008652,668.3819,265,230.72
5/2/220.0080.0080.0080.0081,124,120.4719,376,976.96
5/1/220.0090.0090.0080.0081,789,207.2719,855,347.37
4/30/220.0090.0090.0090.0092,769,85921,769,360.4
4/29/220.0110.0120.0090.0095,378,832.1423,150,067.03
4/28/220.0110.0110.0110.0111,053,547.1828,244,571.66
4/27/220.0110.0110.0110.0111,196,005.7827,871,220.4
4/26/220.0110.0110.0110.0111,135,354.427,587,943.33
4/25/220.0110.0110.0110.0111,810,729.5228,801,024.77
4/24/220.0110.0110.0110.0111,764,911.9828,634,262.8
4/23/220.0110.0110.0110.011575,167.8328,180,295.76
4/22/220.0110.0110.0110.011880,867.9328,148,732.29
4/21/220.0110.0120.0110.0111,519,603.7728,076,017.7
4/20/220.0120.0120.0110.0112,702,329.9128,990,244.06
4/19/220.0120.0120.0110.0121,442,459.329,385,916.13
4/18/220.0120.0120.0110.0121,708,307.8229,438,445.9
4/17/220.0120.0120.0120.0121,450,455.1429,839,668.22
4/16/220.0120.0120.0120.0121,427,898.9130,195,489.53
4/15/220.0120.0120.0120.012688,796.2730,251,526.06
4/14/220.0120.0120.0120.0121,602,262.8929,967,759.6
4/13/220.0120.0120.0120.0121,178,818.2430,465,142.5
4/12/220.0120.0120.0120.0121,861,896.2430,366,398.13
4/11/220.0130.0130.0120.0122,867,227.7530,224,171.74
4/10/220.0130.0130.0130.013693,871.2132,094,721.11
4/9/220.0120.0130.0120.013935,437.2631,651,044.38
4/8/220.0130.0130.0120.0121,288,779.3231,132,488.29
4/7/220.0120.0130.0120.0131,215,860.0731,688,431.83
4/6/220.0130.0130.0120.0121,936,265.5231,506,376.23
4/5/220.0130.0140.0130.0132,530,783.4733,664,902.27
4/4/220.0130.0140.0130.0131,652,734.3834,077,637.9
4/3/220.0130.0130.0130.013933,978.4333,738,963.13
4/2/220.0130.0140.0130.0131,464,561.7333,519,465.86