v.systems (VSYS) historical data and Live price

v-systems

v.systems

VSYS
$ 0.032175 + 0.27 % 0.00000066 BTC
MARKET CAP
73.26 M
24H VOLUME
2.437 M
CIRC.SUPPLY
2.277 B
MAX SUPPLY
Rank482
1H -0.15 %
24H 0.27 %
7D -11.85 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
2/17/210.0280.0280.0250.0273,552,497.2759,366,658.13
2/16/210.0250.030.0250.0285,941,282.8361,922,781.63
2/15/210.0240.0330.0210.02611,796,105.4256,335,358.36
2/14/210.0240.0260.0220.0244,714,147.5252,371,812.64
2/13/210.0230.0250.0220.0245,631,674.2652,616,342.89
2/12/210.0210.0240.020.0234,431,490.7451,775,102.41
2/11/210.020.0220.0190.0213,742,287.2745,591,036.06
2/10/210.0190.020.0180.023,966,766.8743,281,676.23
2/9/210.0160.0190.0160.0193,991,845.2140,864,893.74
2/8/210.0160.0170.0160.0162,600,602.4936,302,564.79
2/7/210.0160.0160.0160.0161,714,261.8134,986,562.09
2/6/210.0170.0180.0160.0162,680,858.935,378,976.75
2/5/210.0150.0170.0150.0172,598,193.8236,999,127.6
2/4/210.0150.0160.0150.0152,094,89033,800,634.88
2/3/210.0150.0160.0150.0151,543,355.5833,751,611.82
2/2/210.0150.0150.0150.0151,035,553.5732,779,311.89
2/1/210.0150.0150.0150.0151,436,835.1932,152,060.97
1/31/210.0150.0150.0140.0151,357,247.332,747,798.74
1/30/210.0150.0150.0140.0151,661,861.1431,959,849.21
1/29/210.0150.0160.0140.0153,739,185.7633,761,611.47
1/28/210.0140.0150.0140.0151,734,727.00531,875,768.693
1/27/210.0140.0150.0140.0144,553,252.38131,206,843.658
1/26/210.0150.0150.0140.0143,652,572.50731,411,328.044
1/25/210.0150.0160.0150.0154,056,946.46332,711,471.682
1/24/210.0150.0150.0150.0154,063,490.18933,056,849.013
1/23/210.0150.0150.0150.0154,236,686.87232,732,911.719
1/22/210.0140.0160.0130.0156,171,430.99433,602,226.235
1/21/210.0150.0150.0140.0146,004,558.70230,095,753.484
1/20/210.0150.0150.0140.0153,066,270.39732,412,968.684
1/19/210.0150.0160.0150.0157,425,564.09833,662,538.113
1/18/210.0150.0160.0150.0155,372,163.16433,697,020.26
1/17/210.0150.0170.0140.0156,934,682.48833,470,356.489
1/16/210.0160.020.0150.01512,342,297.06432,374,336.157
1/15/210.0140.0160.0130.0168,944,839.06534,584,965.526
1/14/210.0140.0140.0130.0145,318,741.5130,054,637.133
1/13/210.0130.0140.0130.0144,831,481.8430,076,444.425
1/12/210.0130.0140.0130.0136,526,552.06729,004,419.209
1/11/210.0140.0150.0120.01312,695,645.80528,808,132.207
1/10/210.0150.0150.0140.01412,180,083.85331,489,246.645
1/9/210.0140.0150.0140.0158,964,089.31831,983,249.608
1/8/210.0140.0140.0130.0145,569,285.79930,085,657.273
1/7/210.0140.0150.0140.0146,936,526.0731,070,281.223
1/6/210.0130.0140.0130.0146,188,230.13430,855,347.315
1/5/210.0130.0130.0120.0135,093,943.34428,074,077.512
1/4/210.0130.0130.0120.0136,017,278.91127,300,950.521
1/3/210.0130.0130.0120.0135,013,219.66127,450,964.573
1/2/210.0130.0130.0130.0133,036,585.43428,180,576.291
1/1/210.0130.0130.0120.0132,011,460.83127,321,813.865
12/31/200.0120.0130.0120.0132,508,499.88527,330,760.899
12/30/200.0120.0140.0120.0123,786,475.35326,790,571.314
12/29/200.0130.0130.0120.0122,919,188.10226,783,092.444
12/28/200.0140.0140.0130.0132,695,973.42629,154,181.64
12/27/200.0140.0140.0140.0143,888,184.2729,709,498.298
12/26/200.0140.0140.0140.0143,167,553.47330,456,073.356
12/25/200.0140.0150.0140.0144,212,297.99830,390,305.346
12/24/200.0140.0140.0130.0145,818,774.08430,510,155.066
12/23/200.0150.0150.0140.0145,929,951.74229,755,362.27
12/22/200.0150.0150.0150.0154,102,460.04332,931,095.148
12/21/200.0160.0160.0150.0155,486,662.20632,952,635.35
12/20/200.0160.0170.0160.0164,982,787.76434,458,467.096
12/19/200.0160.0160.0150.0164,034,565.52135,169,207.398
12/18/200.0150.0160.0150.0163,458,064.68433,684,743.619
12/17/200.0150.0160.0150.0155,022,516.4633,240,473.769
12/16/200.0150.0150.0150.0153,448,224.98332,422,375.496
12/15/200.0150.0150.0150.0152,279,049.36831,958,981.884
12/14/200.0150.0150.0140.0152,746,003.80533,404,476.268
12/13/200.0150.0150.0150.0152,891,740.88931,804,640.985
12/12/200.0150.0150.0140.0153,823,020.42132,578,943.202
12/11/200.0150.0150.0140.0155,203,814.29932,400,036.65
12/10/200.0150.0150.0140.0153,774,015.26531,452,967.926
12/9/200.0150.0150.0140.0152,944,121.46431,679,531.566
12/8/200.0150.0150.0150.0152,239,155.46331,831,044.669
12/7/200.0150.0160.0150.0152,171,505.18632,623,889.075
12/6/200.0150.0150.0150.0152,018,415.70833,214,352.108
12/5/200.0150.0150.0150.0151,836,997.35832,399,640.576
12/4/200.0150.0150.0150.0152,996,973.63432,322,023.075
12/3/200.0150.0160.0150.0153,404,739.61132,730,316.92
12/2/200.0150.0150.0150.0152,892,858.60732,466,915.66
12/1/200.0150.0150.0150.0154,565,361.21531,849,115.884
11/30/200.0150.0160.0140.0154,019,493.54632,707,405.504
11/29/200.0150.0150.0150.0152,578,98232,267,945.396
11/28/200.0150.0150.0150.0153,063,462.67732,050,403.466
11/27/200.0150.0150.0140.0154,226,992.00931,483,705.898
11/26/200.0160.0160.0140.0158,005,174.29631,430,493.103
11/25/200.0160.0170.0150.0169,596,796.58434,100,372.921
11/24/200.0150.0160.0150.0168,933,391.10934,155,309.815
11/23/200.0150.0150.0150.0155,202,126.08632,581,742.66
11/22/200.0150.0160.0150.0154,892,513.7932,392,116.131
11/21/200.0150.0150.0140.0156,522,046.39332,316,215.823