- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
v.systems (VSYS) historical data and Live price
v.systems
VSYS$ 0.017671 + 27.756 % 
0.00000048 BTC
0.00000048 BTC MARKET CAP
38.59 M
38.59 M
24H VOLUME
12.262 M
12.262 M
CIRC.SUPPLY
2.184 B
2.184 B
MAX SUPPLY
Rank199
1H 15.84 %
24H 27.76 %
7D 27.92 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 11/1/20 | 0.015 | 0.015 | 0.015 | 0.015 | 1,130,686.795 | 32,215,532.082 |
| 10/30/20 | 0.016 | 0.016 | 0.015 | 0.015 | 1,599,262.016 | 32,283,228.524 |
| 10/29/20 | 0.016 | 0.016 | 0.015 | 0.016 | 1,358,929.542 | 33,067,582.279 |
| 10/28/20 | 0.016 | 0.017 | 0.015 | 0.016 | 2,072,310.733 | 32,916,305.025 |
| 10/27/20 | 0.016 | 0.017 | 0.016 | 0.016 | 2,954,525.479 | 34,527,765.226 |
| 10/26/20 | 0.016 | 0.017 | 0.016 | 0.016 | 1,921,921.814 | 34,957,717.97 |
| 10/25/20 | 0.017 | 0.017 | 0.016 | 0.016 | 998,306.843 | 34,814,823.503 |
| 10/24/20 | 0.017 | 0.017 | 0.016 | 0.017 | 931,076.477 | 35,272,228.068 |
| 10/23/20 | 0.017 | 0.017 | 0.016 | 0.017 | 1,912,448.402 | 35,145,397.354 |
| 10/22/20 | 0.017 | 0.017 | 0.017 | 0.017 | 1,483,805.014 | 36,165,071.919 |
| 10/21/20 | 0.017 | 0.017 | 0.017 | 0.017 | 1,680,278.654 | 35,375,347.922 |
| 10/20/20 | 0.018 | 0.018 | 0.017 | 0.017 | 1,558,517.192 | 35,476,120.275 |
| 10/19/20 | 0.018 | 0.018 | 0.018 | 0.018 | 1,954,266.98 | 37,562,977.968 |
| 10/18/20 | 0.018 | 0.018 | 0.018 | 0.018 | 1,287,791.478 | 38,146,140.451 |
| 10/17/20 | 0.018 | 0.018 | 0.017 | 0.018 | 1,156,490.122 | 38,284,836.764 |
| 10/16/20 | 0.019 | 0.019 | 0.018 | 0.018 | 1,887,262.125 | 37,868,897.236 |
| 10/15/20 | 0.019 | 0.019 | 0.018 | 0.019 | 1,951,546.464 | 39,482,863.789 |
| 10/14/20 | 0.019 | 0.02 | 0.019 | 0.019 | 1,454,610.398 | 39,494,600.896 |
| 10/13/20 | 0.02 | 0.02 | 0.019 | 0.019 | 1,377,817.498 | 40,847,415.888 |
| 10/12/20 | 0.02 | 0.02 | 0.019 | 0.02 | 1,959,085.929 | 41,589,987.983 |
| 10/11/20 | 0.02 | 0.02 | 0.019 | 0.02 | 1,123,660.274 | 41,190,562.369 |
| 10/10/20 | 0.019 | 0.02 | 0.019 | 0.02 | 1,962,721.205 | 41,237,467.616 |
| 10/9/20 | 0.019 | 0.02 | 0.019 | 0.019 | 1,363,573.099 | 41,049,732.443 |
| 10/8/20 | 0.019 | 0.02 | 0.018 | 0.019 | 1,560,258.205 | 41,072,853.716 |
| 10/7/20 | 0.019 | 0.019 | 0.018 | 0.019 | 1,241,686.01 | 39,920,608.725 |
| 10/6/20 | 0.019 | 0.019 | 0.019 | 0.019 | 1,876,041.29 | 39,612,291.446 |
| 10/5/20 | 0.021 | 0.022 | 0.019 | 0.019 | 1,768,696.539 | 40,945,100.842 |
| 10/4/20 | 0.023 | 0.023 | 0.021 | 0.021 | 4,536,018.457 | 44,804,697.832 |
| 10/3/20 | 0.019 | 0.024 | 0.019 | 0.023 | 12,403,141.208 | 48,836,070.717 |
| 10/2/20 | 0.019 | 0.02 | 0.018 | 0.019 | 1,455,052.683 | 39,940,014.083 |
| 10/1/20 | 0.02 | 0.02 | 0.019 | 0.019 | 1,458,958.644 | 40,872,354.021 |
| 9/29/20 | 0.019 | 0.02 | 0.019 | 0.02 | 1,507,464.738 | 41,340,638.924 |
| 9/28/20 | 0.02 | 0.021 | 0.019 | 0.02 | 2,242,156.963 | 40,960,062.452 |
| 9/27/20 | 0.019 | 0.02 | 0.019 | 0.02 | 2,019,145.162 | 41,059,499.625 |
| 9/26/20 | 0.019 | 0.019 | 0.019 | 0.019 | 1,543,918.909 | 40,351,406.67 |
| 9/25/20 | 0.019 | 0.019 | 0.018 | 0.019 | 1,432,013.011 | 39,823,009.218 |
| 9/24/20 | 0.018 | 0.019 | 0.018 | 0.019 | 1,720,580.186 | 39,610,690.845 |
| 9/23/20 | 0.02 | 0.02 | 0.018 | 0.018 | 1,815,987.378 | 37,886,994.788 |
| 9/22/20 | 0.02 | 0.02 | 0.019 | 0.02 | 1,163,941.395 | 42,026,029.936 |
| 9/21/20 | 0.022 | 0.022 | 0.019 | 0.02 | 1,885,796.169 | 41,374,716.424 |
| 9/20/20 | 0.022 | 0.023 | 0.021 | 0.022 | 1,234,478.849 | 46,078,077.658 |
| 9/19/20 | 0.021 | 0.022 | 0.021 | 0.022 | 998,500.489 | 45,677,288.956 |
| 9/18/20 | 0.022 | 0.022 | 0.021 | 0.021 | 1,503,286.034 | 44,835,951.027 |
| 9/17/20 | 0.023 | 0.023 | 0.021 | 0.022 | 1,682,749.984 | 46,010,732.464 |
| 9/16/20 | 0.023 | 0.023 | 0.022 | 0.023 | 1,969,110.902 | 47,410,065.821 |
| 9/15/20 | 0.024 | 0.024 | 0.023 | 0.023 | 1,871,121.236 | 48,102,472.191 |
| 9/14/20 | 0.024 | 0.024 | 0.023 | 0.024 | 1,717,830.522 | 49,686,415.656 |
| 9/13/20 | 0.025 | 0.025 | 0.023 | 0.024 | 2,347,397.241 | 49,800,167.866 |
| 9/12/20 | 0.025 | 0.025 | 0.024 | 0.025 | 2,050,371.419 | 51,833,426.657 |
| 9/11/20 | 0.025 | 0.026 | 0.023 | 0.025 | 3,230,664.296 | 53,012,574.901 |
| 9/10/20 | 0.024 | 0.025 | 0.024 | 0.025 | 2,673,568.982 | 51,250,247.738 |
| 9/9/20 | 0.024 | 0.024 | 0.023 | 0.024 | 1,818,735.703 | 50,564,040.514 |
| 9/8/20 | 0.024 | 0.024 | 0.023 | 0.024 | 2,704,437.605 | 49,200,467.827 |
| 9/7/20 | 0.024 | 0.025 | 0.023 | 0.024 | 2,437,483.761 | 49,839,302.384 |
| 9/6/20 | 0.023 | 0.025 | 0.023 | 0.024 | 2,246,864.691 | 50,834,491.328 |
| 9/5/20 | 0.026 | 0.026 | 0.023 | 0.023 | 3,150,490.468 | 48,360,757.503 |
| 9/4/20 | 0.024 | 0.027 | 0.023 | 0.026 | 5,017,836.25 | 53,838,544.588 |
| 9/3/20 | 0.03 | 0.031 | 0.024 | 0.024 | 4,998,106.218 | 50,123,103.481 |
| 9/2/20 | 0.032 | 0.032 | 0.029 | 0.03 | 5,201,304.434 | 62,341,510.297 |
| 9/1/20 | 0.032 | 0.034 | 0.031 | 0.032 | 7,650,174.145 | 65,552,153.912 |
| 8/31/20 | 0.033 | 0.036 | 0.032 | 0.032 | 7,646,832.642 | 67,081,192.252 |
| 8/30/20 | 0.038 | 0.04 | 0.033 | 0.033 | 14,455,467.808 | 69,406,316.56 |
| 8/29/20 | 0.029 | 0.042 | 0.029 | 0.038 | 31,370,856.839 | 78,954,240.934 |
| 8/28/20 | 0.027 | 0.029 | 0.027 | 0.029 | 2,866,631.03 | 59,418,483.124 |
| 8/27/20 | 0.029 | 0.029 | 0.027 | 0.027 | 3,178,897.263 | 55,823,401.794 |
| 8/26/20 | 0.028 | 0.029 | 0.028 | 0.029 | 3,157,024.853 | 59,128,003.575 |
| 8/25/20 | 0.03 | 0.03 | 0.027 | 0.028 | 3,752,346.37 | 58,511,974.088 |
| 8/24/20 | 0.03 | 0.032 | 0.03 | 0.03 | 5,103,218.37 | 62,594,241.26 |
| 8/23/20 | 0.029 | 0.031 | 0.029 | 0.03 | 3,092,199.385 | 63,111,502.951 |
| 8/22/20 | 0.029 | 0.029 | 0.028 | 0.029 | 2,213,889.253 | 60,454,452.095 |
| 8/21/20 | 0.029 | 0.031 | 0.029 | 0.029 | 4,046,543.325 | 59,913,126.316 |
| 8/20/20 | 0.028 | 0.029 | 0.028 | 0.029 | 2,523,980.339 | 59,286,280.555 |
| 8/19/20 | 0.03 | 0.03 | 0.028 | 0.028 | 3,144,232.988 | 58,336,164.488 |
| 8/18/20 | 0.031 | 0.031 | 0.029 | 0.03 | 3,644,959.036 | 61,772,200.503 |
| 8/17/20 | 0.032 | 0.032 | 0.031 | 0.031 | 3,271,673.476 | 64,672,663.612 |
| 8/16/20 | 0.031 | 0.032 | 0.03 | 0.032 | 4,871,140.497 | 66,745,154.122 |
| 8/15/20 | 0.03 | 0.031 | 0.029 | 0.031 | 3,301,332.062 | 63,109,592.079 |
| 8/14/20 | 0.032 | 0.032 | 0.03 | 0.03 | 4,392,407.406 | 62,090,548.281 |
| 8/13/20 | 0.029 | 0.032 | 0.028 | 0.032 | 6,551,221.395 | 66,210,942.546 |
| 8/12/20 | 0.028 | 0.03 | 0.026 | 0.029 | 5,042,278.999 | 60,298,447.839 |
| 8/11/20 | 0.03 | 0.031 | 0.028 | 0.028 | 5,861,118.09 | 58,054,773.307 |
| 8/10/20 | 0.028 | 0.033 | 0.027 | 0.03 | 10,601,041.237 | 61,823,245.789 |
| 8/9/20 | 0.027 | 0.028 | 0.027 | 0.028 | 3,355,089.703 | 57,697,218.034 |
| 8/8/20 | 0.026 | 0.028 | 0.026 | 0.027 | 3,938,248.652 | 56,367,845.814 |
| 8/7/20 | 0.027 | 0.027 | 0.026 | 0.026 | 2,498,463.164 | 53,114,028.732 |
| 8/6/20 | 0.026 | 0.027 | 0.026 | 0.027 | 2,419,158.569 | 54,569,159.271 |
| 8/5/20 | 0.026 | 0.026 | 0.026 | 0.026 | 2,615,634.137 | 53,588,105.485 |
| 8/4/20 | 0.026 | 0.026 | 0.026 | 0.026 | 1,910,149.168 | 53,371,861.202 |
| 8/3/20 | 0.026 | 0.026 | 0.026 | 0.026 | 2,254,968.59 | 53,270,913.052 |
| 8/2/20 | 0.026 | 0.027 | 0.025 | 0.026 | 4,317,628.001 | 53,805,752.932 |
