V Systems (VSYS) historical data and Live price

v-systems

V Systems

VSYS
$ 0.029544 + 8.825 % 0.00000257 BTC
MARKET CAP
60.947 M
24H VOLUME
5.514 M
CIRC.SUPPLY
2.063 B
MAX SUPPLY
Rank137
1H 0.18 %
24H 8.82 %
7D 12.35 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/12/200.0280.030.0260.0295,042,278.99960,298,447.839
8/11/200.030.0310.0280.0285,861,118.0958,054,773.307
8/10/200.0280.0330.0270.0310,601,041.23761,823,245.789
8/9/200.0270.0280.0270.0283,355,089.70357,697,218.034
8/8/200.0260.0280.0260.0273,938,248.65256,367,845.814
8/7/200.0270.0270.0260.0262,498,463.16453,114,028.732
8/6/200.0260.0270.0260.0272,419,158.56954,569,159.271
8/5/200.0260.0260.0260.0262,615,634.13753,588,105.485
8/4/200.0260.0260.0260.0261,910,149.16853,371,861.202
8/3/200.0260.0260.0260.0262,254,968.5953,270,913.052
8/2/200.0260.0270.0250.0264,317,628.00153,805,752.932
8/1/200.0270.0270.0260.0263,152,099.68154,326,029.626
7/31/200.0270.0270.0270.0272,853,077.25655,201,205.776
7/30/200.0270.0280.0270.0274,030,949.17755,297,327.652
7/29/200.0260.0280.0260.0272,993,149.25355,256,176.56
7/28/200.0260.0260.0260.0262,829,693.72153,517,381.609
7/27/200.0270.0270.0250.0265,378,555.16552,757,101.022
7/26/200.0270.0270.0270.0274,184,005.69454,532,348.356
7/25/200.0280.0280.0270.0275,007,487.10855,171,546.08
7/24/200.0280.0290.0270.0283,906,016.82756,602,605.963
7/23/200.0290.0290.0280.0284,747,463.93957,498,815.269
7/22/200.0290.0290.0280.0294,848,668.03458,509,769.329
7/21/200.0270.0290.0270.0296,963,717.86958,361,438.03
7/20/200.0270.0280.0270.0273,637,317.27855,648,943.975
7/19/200.0270.0270.0270.0272,725,730.87754,583,008.553
7/18/200.0270.0270.0270.0272,959,702.27754,871,748.572
7/17/200.0270.0280.0270.0273,372,672.16455,911,039.577
7/16/200.0290.0290.0260.0276,304,777.70956,055,866.475
7/15/200.0270.030.0270.0298,930,461.95559,290,628.979
7/14/200.0280.0290.0260.0275,788,527.59755,517,792.743
7/13/200.0260.0280.0260.0286,431,503.84157,101,742.381
7/12/200.0270.0270.0260.0264,424,394.30853,831,905.967
7/11/200.0260.0280.0260.0277,018,459.02355,559,559.931
7/10/200.0250.0260.0250.0264,410,069.99253,436,370.793
7/9/200.0250.0250.0250.0252,977,066.95251,271,722.742
7/8/200.0250.0250.0250.0254,031,571.47851,077,088.015
7/7/200.0250.0250.0250.0254,761,061.89350,177,037.865
7/6/200.0240.0260.0240.0255,185,834.19651,283,987.347
7/5/200.0250.0260.0240.0254,450,050.95549,816,643.192
7/4/200.0250.0250.0240.0253,388,820.04451,064,711.073
7/3/200.0250.0250.0240.0251,540,784.99849,831,712.024
7/2/200.0250.0250.0240.0252,261,378.93150,019,983.094
7/1/200.0250.0250.0250.0252,117,166.75950,462,518.1
6/30/200.0250.0250.0250.0252,313,367.68650,245,384.648
6/29/200.0250.0260.0250.0252,647,905.69250,933,367.122
6/28/200.0260.0260.0250.0252,870,625.6950,867,192.327
6/27/200.0260.0280.0260.0266,244,416.2451,945,236.358
6/26/200.0250.0270.0250.0266,157,719.8253,689,763.351
6/25/200.0260.0260.0240.0252,916,599.68550,574,788.856
6/24/200.0270.0270.0250.0264,045,689.15851,870,169.504
6/23/200.0280.0280.0260.0278,157,253.80954,429,406.716
6/22/200.0250.030.0250.02810,904,163.64656,795,581.425
6/21/200.0240.0260.0240.0252,380,186.5650,278,630.268
6/20/200.0250.0250.0240.0242,435,172.30749,358,151.507
6/19/200.0250.0260.0240.0254,288,296.80649,826,392.539
6/18/200.0240.0250.0240.0253,097,698.22351,448,073.703
6/17/200.0240.0250.0240.0242,115,051.47349,386,792.954
6/16/200.0240.0240.0240.0242,043,678.42249,102,187.017
6/15/200.0240.0240.0230.0245,847,145.56648,255,791.165
6/14/200.0250.0250.0240.0242,898,020.71248,677,521.148
6/13/200.0250.0250.0240.0252,664,261.93149,626,182.894
6/12/200.0230.0250.0230.0253,218,969.85649,843,476.591
6/11/200.0250.0260.0230.02310,148,592.86646,665,752.747
6/10/200.0250.0250.0250.0255,053,052.69250,627,616.848
6/9/200.0250.0250.0240.0254,828,528.4849,758,720.21
6/8/200.0250.0250.0240.0255,858,371.17149,487,662.669
6/7/200.0240.0250.0240.0258,291,697.45949,699,791.052
6/6/200.0240.0240.0240.0243,311,263.07948,334,056.213
6/5/200.0240.0250.0240.0244,283,864.63748,345,894.093
6/4/200.0240.0250.0240.0244,734,421.73248,705,516.195
6/3/200.0240.0240.0240.0243,359,343.21848,602,527.534
6/2/200.0260.0270.0240.0249,530,050.70948,712,737.792
6/1/200.0240.0270.0240.0268,493,191.95353,094,070.611
5/31/200.0250.0250.0240.0244,459,671.4448,214,817.906
5/30/200.0240.0250.0240.0242,449,430.3349,130,014.327
5/29/200.0240.0240.0240.0242,959,527.4347,790,669.186
5/28/200.0240.0240.0240.0245,763,355.97248,014,670.899
5/27/200.0240.0250.0240.0245,526,529.25148,679,851.304
5/26/200.0250.0250.0240.0243,704,802.20448,662,870.242
5/25/200.0230.0260.0230.0243,625,287.00749,007,153.791
5/24/200.0240.0240.0230.0232,147,77246,341,813.575
5/23/200.0240.0240.0230.0242,196,216.10747,394,145.712
5/22/200.0230.0240.0220.0241,907,798.38547,704,371.16
5/21/200.0230.0240.0220.0231,968,299.86745,014,575.175
5/20/200.0240.0240.0230.0231,850,637.76146,480,203.652
5/19/200.0240.0240.0240.0241,794,997.0147,428,616.532
5/18/200.0250.0250.0240.0242,741,602.35347,846,074.985
5/17/200.0240.0250.0240.0252,637,497.81649,250,738.098
5/16/200.0230.0240.0230.0242,059,357.89147,410,350.12
5/15/200.0240.0240.0230.0232,198,123.91646,236,966.687