v.systems (VSYS) historical data and Live price

v-systems

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
Rank467
1H 0.40 %
24H -1.65 %
7D 3.04 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/24/210.0170.0170.0170.0171,017,545.238,813,940.69
7/23/210.0160.0170.0160.0171,098,714.4838,470,571.64
7/22/210.0160.0160.0160.0161,054,179.5937,701,715.62
7/21/210.0150.0160.0150.0161,162,578.0237,758,009.69
7/20/210.0160.0160.0150.0151,264,797.7435,717,248.57
7/19/210.0160.0160.0160.0161,178,083.9936,794,653.63
7/18/210.0160.0160.0160.0161,120,412.2437,844,225.02
7/17/210.0160.0160.0160.0161,002,852.3137,401,346.65
7/16/210.0170.0170.0160.016998,993.8537,948,387.18
7/15/210.0170.0170.0160.0171,167,233.6838,440,188.61
7/14/210.0170.0170.0160.0171,245,094.1139,083,551.7
7/13/210.0180.0220.0170.0174,935,961.2939,775,374.07
7/12/210.0190.0190.0180.0181,201,054.1342,027,323.77
7/11/210.0180.0190.0180.0191,077,545.5643,107,719.79
7/10/210.0190.0190.0180.0181,408,418.6642,617,042.77
7/9/210.0180.0190.0180.0191,109,642.8243,305,393.76
7/8/210.0190.0190.0180.0181,264,385.7142,261,443.09
7/7/210.0190.0190.0190.0191,232,578.6243,950,346.03
7/6/210.0190.020.0190.0191,520,186.4644,601,891.43
7/5/210.020.020.0190.0191,415,880.9144,347,914.79
7/4/210.0190.020.0190.021,380,694.5345,187,525.03
7/3/210.0190.0210.0190.0192,050,29744,704,567.89
7/2/210.0190.0190.0180.0191,009,860.8643,785,682.42
7/1/210.0190.0190.0180.0191,171,819.2842,846,028.62
6/30/210.0190.0190.0180.0191,241,458.4143,481,398.1
6/29/210.0180.020.0180.0191,761,304.9243,797,484.63
6/28/210.0190.0190.0180.0181,351,904.5342,421,952.11
6/27/210.0190.0190.0180.0191,254,938.8143,260,824.36
6/26/210.0170.0190.0170.0192,230,519.5243,251,314.62
6/25/210.0180.0190.0170.0171,605,132.0440,009,773.18
6/24/210.020.020.0180.0183,012,343.1942,384,632.25
6/23/210.0160.0260.0160.029,381,731.5145,337,297.96
6/22/210.0170.0170.0150.0161,916,238.9537,162,737.43
6/21/210.020.020.0170.0173,029,223.3438,378,580.8
6/20/210.0210.0210.0190.021,942,395.1646,276,771.03
6/19/210.0210.0230.0210.0211,933,295.7748,082,312.98
6/18/210.0230.0260.0210.0215,990,303.6348,142,499.42
6/17/210.020.0250.020.0234,530,627.5552,523,027.97
6/16/210.0210.0210.020.021,383,314.3747,021,512.63
6/15/210.0210.0210.0210.0211,118,031.9847,788,660.61
6/14/210.0210.0220.0120.0211,894,301.1348,550,560.18
6/13/210.0210.0210.020.0211,539,585.1548,581,653.19
6/12/210.0210.0220.020.0211,913,782.2547,820,838.07
6/11/210.0230.0240.0210.0212,623,198.5949,356,795.73
6/10/210.0230.0250.0220.0233,837,492.8352,123,256.05
6/9/210.0260.0270.0220.02313,091,899.4552,726,434.08
6/7/210.0250.0250.020.026,369,871.3246,905,966.55
6/6/210.020.0270.020.0259,941,850.7657,772,686.75
6/5/210.0210.0210.020.021,430,121.4645,235,086.92
6/4/210.0220.0220.0190.0211,711,860.4147,270,268.83
6/3/210.0210.0220.0210.0221,535,233.6549,567,859.68
6/2/210.0210.0220.0210.0211,594,890.0848,567,793.65
6/1/210.0210.0220.0210.0211,616,266.7149,220,792.71
5/31/210.0210.0220.0190.0217,286,236.0948,381,785
5/30/210.0210.0220.020.0212,266,966.3447,608,898.75
5/29/210.0190.0250.0190.0218,658,186.1848,974,236.09
5/28/210.020.020.0180.0191,800,522.3243,712,040.15
5/27/210.020.0210.0190.021,967,364.2144,942,014.72
5/26/210.0190.0210.0190.021,987,055.1145,910,491.35
5/25/210.0190.020.0180.0192,278,838.9943,558,539.89
5/24/210.0170.0190.0170.0192,402,369.842,806,374.6
5/23/210.020.020.0160.0172,780,453.3438,641,057.18
5/22/210.0180.0210.0170.0192,648,950.6344,493,863.31
5/21/210.0210.0230.0160.0184,325,778.0240,942,845.91
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