v.systems (VSYS) historical data and Live price

v.systems

VSYS

$ 0.016711 -1.651 %

0.00000049 BTC

MARKET CAP
38.956 M

24H VOLUME
959.766 k

CIRC.SUPPLY
2.331 B

MAX SUPPLY

VSYS

USD

Rank467

1H 0.40 %

24H -1.65 %

7D 3.04 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/24/21	0.017	0.017	0.017	0.017	1,017,545.2	38,813,940.69
7/23/21	0.016	0.017	0.016	0.017	1,098,714.48	38,470,571.64
7/22/21	0.016	0.016	0.016	0.016	1,054,179.59	37,701,715.62
7/21/21	0.015	0.016	0.015	0.016	1,162,578.02	37,758,009.69
7/20/21	0.016	0.016	0.015	0.015	1,264,797.74	35,717,248.57
7/19/21	0.016	0.016	0.016	0.016	1,178,083.99	36,794,653.63
7/18/21	0.016	0.016	0.016	0.016	1,120,412.24	37,844,225.02
7/17/21	0.016	0.016	0.016	0.016	1,002,852.31	37,401,346.65
7/16/21	0.017	0.017	0.016	0.016	998,993.85	37,948,387.18
7/15/21	0.017	0.017	0.016	0.017	1,167,233.68	38,440,188.61
7/14/21	0.017	0.017	0.016	0.017	1,245,094.11	39,083,551.7
7/13/21	0.018	0.022	0.017	0.017	4,935,961.29	39,775,374.07
7/12/21	0.019	0.019	0.018	0.018	1,201,054.13	42,027,323.77
7/11/21	0.018	0.019	0.018	0.019	1,077,545.56	43,107,719.79
7/10/21	0.019	0.019	0.018	0.018	1,408,418.66	42,617,042.77
7/9/21	0.018	0.019	0.018	0.019	1,109,642.82	43,305,393.76
7/8/21	0.019	0.019	0.018	0.018	1,264,385.71	42,261,443.09
7/7/21	0.019	0.019	0.019	0.019	1,232,578.62	43,950,346.03
7/6/21	0.019	0.02	0.019	0.019	1,520,186.46	44,601,891.43
7/5/21	0.02	0.02	0.019	0.019	1,415,880.91	44,347,914.79
7/4/21	0.019	0.02	0.019	0.02	1,380,694.53	45,187,525.03
7/3/21	0.019	0.021	0.019	0.019	2,050,297	44,704,567.89
7/2/21	0.019	0.019	0.018	0.019	1,009,860.86	43,785,682.42
7/1/21	0.019	0.019	0.018	0.019	1,171,819.28	42,846,028.62
6/30/21	0.019	0.019	0.018	0.019	1,241,458.41	43,481,398.1
6/29/21	0.018	0.02	0.018	0.019	1,761,304.92	43,797,484.63
6/28/21	0.019	0.019	0.018	0.018	1,351,904.53	42,421,952.11
6/27/21	0.019	0.019	0.018	0.019	1,254,938.81	43,260,824.36
6/26/21	0.017	0.019	0.017	0.019	2,230,519.52	43,251,314.62
6/25/21	0.018	0.019	0.017	0.017	1,605,132.04	40,009,773.18
6/24/21	0.02	0.02	0.018	0.018	3,012,343.19	42,384,632.25
6/23/21	0.016	0.026	0.016	0.02	9,381,731.51	45,337,297.96
6/22/21	0.017	0.017	0.015	0.016	1,916,238.95	37,162,737.43
6/21/21	0.02	0.02	0.017	0.017	3,029,223.34	38,378,580.8
6/20/21	0.021	0.021	0.019	0.02	1,942,395.16	46,276,771.03
6/19/21	0.021	0.023	0.021	0.021	1,933,295.77	48,082,312.98
6/18/21	0.023	0.026	0.021	0.021	5,990,303.63	48,142,499.42
6/17/21	0.02	0.025	0.02	0.023	4,530,627.55	52,523,027.97
6/16/21	0.021	0.021	0.02	0.02	1,383,314.37	47,021,512.63
6/15/21	0.021	0.021	0.021	0.021	1,118,031.98	47,788,660.61
6/14/21	0.021	0.022	0.012	0.021	1,894,301.13	48,550,560.18
6/13/21	0.021	0.021	0.02	0.021	1,539,585.15	48,581,653.19
6/12/21	0.021	0.022	0.02	0.021	1,913,782.25	47,820,838.07
6/11/21	0.023	0.024	0.021	0.021	2,623,198.59	49,356,795.73
6/10/21	0.023	0.025	0.022	0.023	3,837,492.83	52,123,256.05
6/9/21	0.026	0.027	0.022	0.023	13,091,899.45	52,726,434.08
6/7/21	0.025	0.025	0.02	0.02	6,369,871.32	46,905,966.55
6/6/21	0.02	0.027	0.02	0.025	9,941,850.76	57,772,686.75
6/5/21	0.021	0.021	0.02	0.02	1,430,121.46	45,235,086.92
6/4/21	0.022	0.022	0.019	0.021	1,711,860.41	47,270,268.83
6/3/21	0.021	0.022	0.021	0.022	1,535,233.65	49,567,859.68
6/2/21	0.021	0.022	0.021	0.021	1,594,890.08	48,567,793.65
6/1/21	0.021	0.022	0.021	0.021	1,616,266.71	49,220,792.71
5/31/21	0.021	0.022	0.019	0.021	7,286,236.09	48,381,785
5/30/21	0.021	0.022	0.02	0.021	2,266,966.34	47,608,898.75
5/29/21	0.019	0.025	0.019	0.021	8,658,186.18	48,974,236.09
5/28/21	0.02	0.02	0.018	0.019	1,800,522.32	43,712,040.15
5/27/21	0.02	0.021	0.019	0.02	1,967,364.21	44,942,014.72
5/26/21	0.019	0.021	0.019	0.02	1,987,055.11	45,910,491.35
5/25/21	0.019	0.02	0.018	0.019	2,278,838.99	43,558,539.89
5/24/21	0.017	0.019	0.017	0.019	2,402,369.8	42,806,374.6
5/23/21	0.02	0.02	0.016	0.017	2,780,453.34	38,641,057.18
5/22/21	0.018	0.021	0.017	0.019	2,648,950.63	44,493,863.31
5/21/21	0.021	0.023	0.016	0.018	4,325,778.02	40,942,845.91
2/17/21	0.028	0.028	0.025	0.027	3,552,497.27	59,366,658.13
2/16/21	0.025	0.03	0.025	0.028	5,941,282.83	61,922,781.63
2/15/21	0.024	0.033	0.021	0.026	11,796,105.42	56,335,358.36
2/14/21	0.024	0.026	0.022	0.024	4,714,147.52	52,371,812.64
2/13/21	0.023	0.025	0.022	0.024	5,631,674.26	52,616,342.89
2/12/21	0.021	0.024	0.02	0.023	4,431,490.74	51,775,102.41
2/11/21	0.02	0.022	0.019	0.021	3,742,287.27	45,591,036.06
2/10/21	0.019	0.02	0.018	0.02	3,966,766.87	43,281,676.23
2/9/21	0.016	0.019	0.016	0.019	3,991,845.21	40,864,893.74
2/8/21	0.016	0.017	0.016	0.016	2,600,602.49	36,302,564.79
2/7/21	0.016	0.016	0.016	0.016	1,714,261.81	34,986,562.09
2/6/21	0.017	0.018	0.016	0.016	2,680,858.9	35,378,976.75
2/5/21	0.015	0.017	0.015	0.017	2,598,193.82	36,999,127.6
2/4/21	0.015	0.016	0.015	0.015	2,094,890	33,800,634.88
2/3/21	0.015	0.016	0.015	0.015	1,543,355.58	33,751,611.82
2/2/21	0.015	0.015	0.015	0.015	1,035,553.57	32,779,311.89
2/1/21	0.015	0.015	0.015	0.015	1,436,835.19	32,152,060.97
1/31/21	0.015	0.015	0.014	0.015	1,357,247.3	32,747,798.74
1/30/21	0.015	0.015	0.014	0.015	1,661,861.14	31,959,849.21
1/29/21	0.015	0.016	0.014	0.015	3,739,185.76	33,761,611.47
1/28/21	0.014	0.015	0.014	0.015	1,734,727.005	31,875,768.693
1/27/21	0.014	0.015	0.014	0.014	4,553,252.381	31,206,843.658
1/26/21	0.015	0.015	0.014	0.014	3,652,572.507	31,411,328.044
1/25/21	0.015	0.016	0.015	0.015	4,056,946.463	32,711,471.682
1/24/21	0.015	0.015	0.015	0.015	4,063,490.189	33,056,849.013
1/23/21	0.015	0.015	0.015	0.015	4,236,686.872	32,732,911.719

Similar Coins