v.systems (VSYS) historical data and Live price

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

VSYS

USD

Rank891

1H 0.10 %

24H 1.15 %

7D -32.43 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/30/22	0.002	0.002	0.002	0.002	2,439,837.68	5,233,271.42
6/29/22	0.003	0.003	0.002	0.002	1,249,682.68	6,086,020.2
6/28/22	0.003	0.003	0.003	0.003	1,031,544.19	6,936,881.8
6/27/22	0.003	0.003	0.003	0.003	872,368.95	7,188,896.98
6/26/22	0.003	0.003	0.003	0.003	1,076,812.56	7,766,821.99
6/25/22	0.003	0.003	0.003	0.003	1,611,176.17	7,849,584.1
6/24/22	0.003	0.003	0.003	0.003	1,668,041.51	7,510,633.17
6/23/22	0.003	0.003	0.003	0.003	1,367,062.21	7,523,098.77
6/22/22	0.003	0.003	0.003	0.003	4,062,880.9	7,059,472
6/21/22	0.003	0.003	0.003	0.003	1,276,395.15	7,212,089.18
6/20/22	0.003	0.003	0.003	0.003	1,882,150.98	7,221,307.63
6/19/22	0.003	0.003	0.003	0.003	1,108,485.89	7,126,122.52
6/18/22	0.003	0.003	0.003	0.003	2,373,481	6,858,453.43
6/17/22	0.003	0.003	0.003	0.003	4,613,947.49	7,610,810.25
6/16/22	0.003	0.003	0.003	0.003	1,324,778.35	8,298,929.27
6/15/22	0.003	0.003	0.003	0.003	1,645,710.33	8,349,031.44
6/14/22	0.003	0.003	0.003	0.003	1,139,222.56	8,284,758.27
6/13/22	0.004	0.004	0.003	0.003	1,141,447.81	8,484,103.15
6/12/22	0.004	0.004	0.004	0.004	3,105,177.69	9,501,805.03
6/11/22	0.004	0.004	0.004	0.004	1,695,733.72	10,041,837.16
6/10/22	0.005	0.005	0.004	0.004	1,022,064.04	11,252,579.04
6/9/22	0.005	0.005	0.005	0.005	1,560,968.43	12,084,013.26
6/8/22	0.005	0.005	0.004	0.005	964,904.76	11,681,795.53
6/7/22	0.005	0.005	0.005	0.005	1,732,064.78	12,180,893.74
6/6/22	0.005	0.005	0.005	0.005	1,558,267.49	13,083,258.41
6/5/22	0.005	0.005	0.005	0.005	1,533,285.94	12,503,298.33
6/4/22	0.005	0.005	0.005	0.005	1,132,328.29	12,018,386.77
6/3/22	0.005	0.005	0.005	0.005	1,329,376.71	11,889,196.74
6/2/22	0.004	0.005	0.004	0.005	4,126,821.73	11,796,785.96
6/1/22	0.005	0.005	0.004	0.004	3,684,271.72	11,492,085.83
5/31/22	0.005	0.005	0.005	0.005	1,977,190.47	12,227,389.5
5/30/22	0.005	0.005	0.004	0.005	1,695,322.31	11,965,412.41
5/29/22	0.004	0.005	0.004	0.005	1,643,971.42	11,605,264.84
5/28/22	0.004	0.004	0.004	0.004	2,539,507.61	11,417,425.5
5/27/22	0.004	0.005	0.004	0.004	2,790,477.63	11,321,987.78
5/26/22	0.004	0.004	0.004	0.004	3,861,279.74	10,808,203.29
5/25/22	0.004	0.005	0.004	0.004	3,181,205.51	11,463,534.69
5/24/22	0.005	0.005	0.004	0.004	1,343,601	11,443,573.07
5/23/22	0.005	0.005	0.004	0.005	1,556,278.98	11,545,776.33
5/22/22	0.005	0.005	0.005	0.005	851,502.05	11,953,999.76
5/21/22	0.004	0.005	0.004	0.005	979,355.8	11,617,271.98
5/20/22	0.005	0.005	0.004	0.004	1,061,737.41	11,143,555.29
5/19/22	0.004	0.005	0.004	0.005	1,930,854.71	11,974,822.91
5/18/22	0.004	0.005	0.004	0.004	1,227,454.74	10,580,344.74
5/17/22	0.004	0.005	0.004	0.004	1,084,933.45	11,166,437.59
5/16/22	0.004	0.004	0.004	0.004	1,469,625.54	11,149,267.14
5/15/22	0.004	0.005	0.004	0.004	1,521,562.62	11,421,729.17
5/14/22	0.004	0.004	0.004	0.004	2,963,288.48	9,973,234.38
5/13/22	0.004	0.004	0.004	0.004	6,231,596.54	9,762,643.51
5/12/22	0.004	0.004	0.003	0.004	1,601,846.51	9,169,888.72
5/11/22	0.005	0.005	0.004	0.004	1,320,513.76	9,603,451.89
5/10/22	0.005	0.006	0.005	0.005	1,234,105.5	13,668,088.99
5/9/22	0.007	0.007	0.005	0.005	1,422,926.82	13,746,195.11
5/8/22	0.007	0.007	0.007	0.007	849,393.82	17,341,888.06
5/7/22	0.007	0.007	0.007	0.007	455,625.85	18,108,904.63
5/6/22	0.007	0.007	0.007	0.007	2,756,055.19	18,272,443.27
5/5/22	0.008	0.008	0.007	0.007	3,042,542.59	18,473,790.49
5/4/22	0.008	0.008	0.008	0.008	1,171,515.9	20,029,769.94
5/3/22	0.008	0.008	0.007	0.008	652,668.38	19,265,230.72
5/2/22	0.008	0.008	0.008	0.008	1,124,120.47	19,376,976.96
5/1/22	0.009	0.009	0.008	0.008	1,789,207.27	19,855,347.37
4/30/22	0.009	0.009	0.009	0.009	2,769,859	21,769,360.4
4/29/22	0.011	0.012	0.009	0.009	5,378,832.14	23,150,067.03
4/28/22	0.011	0.011	0.011	0.011	1,053,547.18	28,244,571.66
4/27/22	0.011	0.011	0.011	0.011	1,196,005.78	27,871,220.4
4/26/22	0.011	0.011	0.011	0.011	1,135,354.4	27,587,943.33
4/25/22	0.011	0.011	0.011	0.011	1,810,729.52	28,801,024.77
4/24/22	0.011	0.011	0.011	0.011	1,764,911.98	28,634,262.8
4/23/22	0.011	0.011	0.011	0.011	575,167.83	28,180,295.76
4/22/22	0.011	0.011	0.011	0.011	880,867.93	28,148,732.29
4/21/22	0.011	0.012	0.011	0.011	1,519,603.77	28,076,017.7
4/20/22	0.012	0.012	0.011	0.011	2,702,329.91	28,990,244.06
4/19/22	0.012	0.012	0.011	0.012	1,442,459.3	29,385,916.13
4/18/22	0.012	0.012	0.011	0.012	1,708,307.82	29,438,445.9
4/17/22	0.012	0.012	0.012	0.012	1,450,455.14	29,839,668.22
4/16/22	0.012	0.012	0.012	0.012	1,427,898.91	30,195,489.53
4/15/22	0.012	0.012	0.012	0.012	688,796.27	30,251,526.06
4/14/22	0.012	0.012	0.012	0.012	1,602,262.89	29,967,759.6
4/13/22	0.012	0.012	0.012	0.012	1,178,818.24	30,465,142.5
4/12/22	0.012	0.012	0.012	0.012	1,861,896.24	30,366,398.13
4/11/22	0.013	0.013	0.012	0.012	2,867,227.75	30,224,171.74
4/10/22	0.013	0.013	0.013	0.013	693,871.21	32,094,721.11
4/9/22	0.012	0.013	0.012	0.013	935,437.26	31,651,044.38
4/8/22	0.013	0.013	0.012	0.012	1,288,779.32	31,132,488.29
4/7/22	0.012	0.013	0.012	0.013	1,215,860.07	31,688,431.83
4/6/22	0.013	0.013	0.012	0.012	1,936,265.52	31,506,376.23
4/5/22	0.013	0.014	0.013	0.013	2,530,783.47	33,664,902.27
4/4/22	0.013	0.014	0.013	0.013	1,652,734.38	34,077,637.9
4/3/22	0.013	0.013	0.013	0.013	933,978.43	33,738,963.13
4/2/22	0.013	0.014	0.013	0.013	1,464,561.73	33,519,465.86

Similar Coins