v.systems (VSYS) historical data and Live price

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

VSYS

USD

Rank482

1H -0.15 %

24H 0.27 %

7D -11.85 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
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
1/22/21	0.014	0.016	0.013	0.015	6,171,430.994	33,602,226.235
1/21/21	0.015	0.015	0.014	0.014	6,004,558.702	30,095,753.484
1/20/21	0.015	0.015	0.014	0.015	3,066,270.397	32,412,968.684
1/19/21	0.015	0.016	0.015	0.015	7,425,564.098	33,662,538.113
1/18/21	0.015	0.016	0.015	0.015	5,372,163.164	33,697,020.26
1/17/21	0.015	0.017	0.014	0.015	6,934,682.488	33,470,356.489
1/16/21	0.016	0.02	0.015	0.015	12,342,297.064	32,374,336.157
1/15/21	0.014	0.016	0.013	0.016	8,944,839.065	34,584,965.526
1/14/21	0.014	0.014	0.013	0.014	5,318,741.51	30,054,637.133
1/13/21	0.013	0.014	0.013	0.014	4,831,481.84	30,076,444.425
1/12/21	0.013	0.014	0.013	0.013	6,526,552.067	29,004,419.209
1/11/21	0.014	0.015	0.012	0.013	12,695,645.805	28,808,132.207
1/10/21	0.015	0.015	0.014	0.014	12,180,083.853	31,489,246.645
1/9/21	0.014	0.015	0.014	0.015	8,964,089.318	31,983,249.608
1/8/21	0.014	0.014	0.013	0.014	5,569,285.799	30,085,657.273
1/7/21	0.014	0.015	0.014	0.014	6,936,526.07	31,070,281.223
1/6/21	0.013	0.014	0.013	0.014	6,188,230.134	30,855,347.315
1/5/21	0.013	0.013	0.012	0.013	5,093,943.344	28,074,077.512
1/4/21	0.013	0.013	0.012	0.013	6,017,278.911	27,300,950.521
1/3/21	0.013	0.013	0.012	0.013	5,013,219.661	27,450,964.573
1/2/21	0.013	0.013	0.013	0.013	3,036,585.434	28,180,576.291
1/1/21	0.013	0.013	0.012	0.013	2,011,460.831	27,321,813.865
12/31/20	0.012	0.013	0.012	0.013	2,508,499.885	27,330,760.899
12/30/20	0.012	0.014	0.012	0.012	3,786,475.353	26,790,571.314
12/29/20	0.013	0.013	0.012	0.012	2,919,188.102	26,783,092.444
12/28/20	0.014	0.014	0.013	0.013	2,695,973.426	29,154,181.64
12/27/20	0.014	0.014	0.014	0.014	3,888,184.27	29,709,498.298
12/26/20	0.014	0.014	0.014	0.014	3,167,553.473	30,456,073.356
12/25/20	0.014	0.015	0.014	0.014	4,212,297.998	30,390,305.346
12/24/20	0.014	0.014	0.013	0.014	5,818,774.084	30,510,155.066
12/23/20	0.015	0.015	0.014	0.014	5,929,951.742	29,755,362.27
12/22/20	0.015	0.015	0.015	0.015	4,102,460.043	32,931,095.148
12/21/20	0.016	0.016	0.015	0.015	5,486,662.206	32,952,635.35
12/20/20	0.016	0.017	0.016	0.016	4,982,787.764	34,458,467.096
12/19/20	0.016	0.016	0.015	0.016	4,034,565.521	35,169,207.398
12/18/20	0.015	0.016	0.015	0.016	3,458,064.684	33,684,743.619
12/17/20	0.015	0.016	0.015	0.015	5,022,516.46	33,240,473.769
12/16/20	0.015	0.015	0.015	0.015	3,448,224.983	32,422,375.496
12/15/20	0.015	0.015	0.015	0.015	2,279,049.368	31,958,981.884
12/14/20	0.015	0.015	0.014	0.015	2,746,003.805	33,404,476.268
12/13/20	0.015	0.015	0.015	0.015	2,891,740.889	31,804,640.985
12/12/20	0.015	0.015	0.014	0.015	3,823,020.421	32,578,943.202
12/11/20	0.015	0.015	0.014	0.015	5,203,814.299	32,400,036.65
12/10/20	0.015	0.015	0.014	0.015	3,774,015.265	31,452,967.926
12/9/20	0.015	0.015	0.014	0.015	2,944,121.464	31,679,531.566
12/8/20	0.015	0.015	0.015	0.015	2,239,155.463	31,831,044.669
12/7/20	0.015	0.016	0.015	0.015	2,171,505.186	32,623,889.075
12/6/20	0.015	0.015	0.015	0.015	2,018,415.708	33,214,352.108
12/5/20	0.015	0.015	0.015	0.015	1,836,997.358	32,399,640.576
12/4/20	0.015	0.015	0.015	0.015	2,996,973.634	32,322,023.075
12/3/20	0.015	0.016	0.015	0.015	3,404,739.611	32,730,316.92
12/2/20	0.015	0.015	0.015	0.015	2,892,858.607	32,466,915.66
12/1/20	0.015	0.015	0.015	0.015	4,565,361.215	31,849,115.884
11/30/20	0.015	0.016	0.014	0.015	4,019,493.546	32,707,405.504
11/29/20	0.015	0.015	0.015	0.015	2,578,982	32,267,945.396
11/28/20	0.015	0.015	0.015	0.015	3,063,462.677	32,050,403.466
11/27/20	0.015	0.015	0.014	0.015	4,226,992.009	31,483,705.898
11/26/20	0.016	0.016	0.014	0.015	8,005,174.296	31,430,493.103
11/25/20	0.016	0.017	0.015	0.016	9,596,796.584	34,100,372.921
11/24/20	0.015	0.016	0.015	0.016	8,933,391.109	34,155,309.815
11/23/20	0.015	0.015	0.015	0.015	5,202,126.086	32,581,742.66
11/22/20	0.015	0.016	0.015	0.015	4,892,513.79	32,392,116.131
11/21/20	0.015	0.015	0.014	0.015	6,522,046.393	32,316,215.823

Similar Coins