v.systems (VSYS) historical data and Live price

v-systems

v.systems

VSYS
$ 0.016761 + 1.656 % 0.00000126 BTC
MARKET CAP
35.524 M
24H VOLUME
945.262 k
CIRC.SUPPLY
2.119 B
MAX SUPPLY
Rank179
1H 0.61 %
24H 1.66 %
7D -8.44 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/24/200.0170.0170.0160.017931,076.47735,272,228.068
10/23/200.0170.0170.0160.0171,912,448.40235,145,397.354
10/22/200.0170.0170.0170.0171,483,805.01436,165,071.919
10/21/200.0170.0170.0170.0171,680,278.65435,375,347.922
10/20/200.0180.0180.0170.0171,558,517.19235,476,120.275
10/19/200.0180.0180.0180.0181,954,266.9837,562,977.968
10/18/200.0180.0180.0180.0181,287,791.47838,146,140.451
10/17/200.0180.0180.0170.0181,156,490.12238,284,836.764
10/16/200.0190.0190.0180.0181,887,262.12537,868,897.236
10/15/200.0190.0190.0180.0191,951,546.46439,482,863.789
10/14/200.0190.020.0190.0191,454,610.39839,494,600.896
10/13/200.020.020.0190.0191,377,817.49840,847,415.888
10/12/200.020.020.0190.021,959,085.92941,589,987.983
10/11/200.020.020.0190.021,123,660.27441,190,562.369
10/10/200.0190.020.0190.021,962,721.20541,237,467.616
10/9/200.0190.020.0190.0191,363,573.09941,049,732.443
10/8/200.0190.020.0180.0191,560,258.20541,072,853.716
10/7/200.0190.0190.0180.0191,241,686.0139,920,608.725
10/6/200.0190.0190.0190.0191,876,041.2939,612,291.446
10/5/200.0210.0220.0190.0191,768,696.53940,945,100.842
10/4/200.0230.0230.0210.0214,536,018.45744,804,697.832
10/3/200.0190.0240.0190.02312,403,141.20848,836,070.717
10/2/200.0190.020.0180.0191,455,052.68339,940,014.083
10/1/200.020.020.0190.0191,458,958.64440,872,354.021
9/29/200.0190.020.0190.021,507,464.73841,340,638.924
9/28/200.020.0210.0190.022,242,156.96340,960,062.452
9/27/200.0190.020.0190.022,019,145.16241,059,499.625
9/26/200.0190.0190.0190.0191,543,918.90940,351,406.67
9/25/200.0190.0190.0180.0191,432,013.01139,823,009.218
9/24/200.0180.0190.0180.0191,720,580.18639,610,690.845
9/23/200.020.020.0180.0181,815,987.37837,886,994.788
9/22/200.020.020.0190.021,163,941.39542,026,029.936
9/21/200.0220.0220.0190.021,885,796.16941,374,716.424
9/20/200.0220.0230.0210.0221,234,478.84946,078,077.658
9/19/200.0210.0220.0210.022998,500.48945,677,288.956
9/18/200.0220.0220.0210.0211,503,286.03444,835,951.027
9/17/200.0230.0230.0210.0221,682,749.98446,010,732.464
9/16/200.0230.0230.0220.0231,969,110.90247,410,065.821
9/15/200.0240.0240.0230.0231,871,121.23648,102,472.191
9/14/200.0240.0240.0230.0241,717,830.52249,686,415.656
9/13/200.0250.0250.0230.0242,347,397.24149,800,167.866
9/12/200.0250.0250.0240.0252,050,371.41951,833,426.657
9/11/200.0250.0260.0230.0253,230,664.29653,012,574.901
9/10/200.0240.0250.0240.0252,673,568.98251,250,247.738
9/9/200.0240.0240.0230.0241,818,735.70350,564,040.514
9/8/200.0240.0240.0230.0242,704,437.60549,200,467.827
9/7/200.0240.0250.0230.0242,437,483.76149,839,302.384
9/6/200.0230.0250.0230.0242,246,864.69150,834,491.328
9/5/200.0260.0260.0230.0233,150,490.46848,360,757.503
9/4/200.0240.0270.0230.0265,017,836.2553,838,544.588
9/3/200.030.0310.0240.0244,998,106.21850,123,103.481
9/2/200.0320.0320.0290.035,201,304.43462,341,510.297
9/1/200.0320.0340.0310.0327,650,174.14565,552,153.912
8/31/200.0330.0360.0320.0327,646,832.64267,081,192.252
8/30/200.0380.040.0330.03314,455,467.80869,406,316.56
8/29/200.0290.0420.0290.03831,370,856.83978,954,240.934
8/28/200.0270.0290.0270.0292,866,631.0359,418,483.124
8/27/200.0290.0290.0270.0273,178,897.26355,823,401.794
8/26/200.0280.0290.0280.0293,157,024.85359,128,003.575
8/25/200.030.030.0270.0283,752,346.3758,511,974.088
8/24/200.030.0320.030.035,103,218.3762,594,241.26
8/23/200.0290.0310.0290.033,092,199.38563,111,502.951
8/22/200.0290.0290.0280.0292,213,889.25360,454,452.095
8/21/200.0290.0310.0290.0294,046,543.32559,913,126.316
8/20/200.0280.0290.0280.0292,523,980.33959,286,280.555
8/19/200.030.030.0280.0283,144,232.98858,336,164.488
8/18/200.0310.0310.0290.033,644,959.03661,772,200.503
8/17/200.0320.0320.0310.0313,271,673.47664,672,663.612
8/16/200.0310.0320.030.0324,871,140.49766,745,154.122
8/15/200.030.0310.0290.0313,301,332.06263,109,592.079
8/14/200.0320.0320.030.034,392,407.40662,090,548.281
8/13/200.0290.0320.0280.0326,551,221.39566,210,942.546
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