Register to chat with like-minded investors on our interactive forums.
VSYSUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 18 2024 | 0.00067 | 0.00000059 | 0.09% | 0.00067 | 0.000674 | 0.000667 | 10,555,730.00 |
| May 17 2024 | 0.00067 | 0.000017 | 2.60% | 0.000653 | 0.000675 | 0.000652 | 14,849,203.00 |
| May 16 2024 | 0.000653 | -0.000011 | -1.66% | 0.000663 | 0.000667 | 0.000646 | 11,995,027.00 |
| May 15 2024 | 0.000663 | 0.000048 | 7.80% | 0.000615 | 0.000664 | 0.000613 | 8,817,196.00 |
| May 14 2024 | 0.000616 | -0.000013 | -2.07% | 0.000629 | 0.000631 | 0.000611 | 10,772,140.00 |
| May 13 2024 | 0.000629 | 0.000014 | 2.28% | 0.00137 | 0.003081 | 0.000616 | 2,612,325.00 |
| May 12 2024 | 0.000615 | 0.00000700 | 1.15% | 0.000609 | 0.000618 | 0.000606 | 9,455,012.00 |
| May 11 2024 | 0.000608 | -0.00000100 | -0.16% | 0.000608 | 0.000614 | 0.000605 | 20,452,328.00 |
| May 10 2024 | 0.000609 | -0.000021 | -3.33% | 0.000629 | 0.000635 | 0.000602 | 23,680,366.00 |
| May 09 2024 | 0.00063 | 0.000019 | 3.11% | 0.000612 | 0.000634 | 0.000607 | 14,382,486.00 |
| May 08 2024 | 0.000612 | -0.000013 | -2.08% | 0.000623 | 0.00063 | 0.000609 | 9,352,516.00 |
| May 07 2024 | 0.000625 | -0.00000700 | -1.11% | 0.000632 | 0.000644 | 0.000623 | 11,881,983.00 |
| May 06 2024 | 0.000632 | -0.00000800 | -1.25% | 0.00137 | 0.003264 | 0.000628 | 2,083,188.00 |
| May 05 2024 | 0.00064 | 0.00000100 | 0.16% | 0.000639 | 0.000646 | 0.00063 | 18,126,294.00 |
| May 04 2024 | 0.000639 | 0.00000900 | 1.43% | 0.000629 | 0.000644 | 0.000626 | 19,009,711.00 |
| May 03 2024 | 0.000629 | 0.000038 | 6.42% | 0.000591 | 0.000633 | 0.000588 | 9,722,529.00 |
| May 02 2024 | 0.000592 | 0.00000700 | 1.20% | 0.000582 | 0.000596 | 0.000569 | 23,982,854.00 |
| May 01 2024 | 0.000584 | -0.000024 | -3.94% | 0.000606 | 0.000607 | 0.000565 | 8,298,547.00 |
| Apr 30 2024 | 0.000608 | -0.00003 | -4.70% | 0.000638 | 0.000647 | 0.000591 | 14,776,625.00 |
| Apr 29 2024 | 0.000638 | 0.00000800 | 1.27% | 0.00137 | 0.003126 | 0.000618 | 20,444,860.00 |
| Apr 28 2024 | 0.00063 | -0.00000500 | -0.79% | 0.000634 | 0.000643 | 0.000628 | 16,917,499.00 |
| Apr 27 2024 | 0.000635 | -0.00000300 | -0.47% | 0.000637 | 0.000639 | 0.000625 | 13,687,713.00 |
| Apr 26 2024 | 0.000638 | -0.00000700 | -1.09% | 0.000645 | 0.000648 | 0.000634 | 12,478,179.00 |
| Apr 25 2024 | 0.000645 | 0.00000300 | 0.47% | 0.000643 | 0.000653 | 0.000628 | 18,214,585.00 |
| Apr 24 2024 | 0.000642 | -0.000022 | -3.31% | 0.000664 | 0.000671 | 0.000636 | 16,306,602.00 |
| Apr 23 2024 | 0.000664 | -0.00000500 | -0.75% | 0.000668 | 0.000672 | 0.000659 | 20,476,770.00 |
| Apr 22 2024 | 0.000669 | 0.000019 | 2.92% | 0.00137 | 0.003315 | 0.000657 | 10,913,124.00 |
| Apr 21 2024 | 0.00065 | 0.00000076 | 0.12% | 0.000648 | 0.000657 | 0.000643 | 16,464,360.00 |
| Apr 20 2024 | 0.000649 | 0.00000900 | 1.41% | 0.000638 | 0.000654 | 0.000633 | 2,139,129.00 |
| Apr 19 2024 | 0.00064 | 0.00000500 | 0.79% | 0.000634 | 0.000655 | 0.000596 | 13,142,873.00 |
| Apr 18 2024 | 0.000635 | 0.000022 | 3.59% | 0.000613 | 0.000641 | 0.000608 | 10,162,045.00 |
| Apr 17 2024 | 0.000613 | -0.000024 | -3.77% | 0.000638 | 0.000645 | 0.000599 | 10,539,361.00 |
| Apr 16 2024 | 0.000637 | 0.00000300 | 0.47% | 0.000634 | 0.000643 | 0.000617 | 16,518,443.00 |
| Apr 15 2024 | 0.000634 | -0.000024 | -3.65% | 0.00137 | 0.003298 | 0.000623 | 14,868,585.00 |
| Apr 14 2024 | 0.000658 | 0.000013 | 2.02% | 0.000643 | 0.000658 | 0.000622 | 23,643,515.00 |
| Apr 13 2024 | 0.000645 | -0.000026 | -3.87% | 0.000671 | 0.000679 | 0.000616 | 8,158,811.00 |
| Apr 12 2024 | 0.000671 | -0.000029 | -4.14% | 0.0007 | 0.000712 | 0.00066 | 11,673,805.00 |
| Apr 11 2024 | 0.000701 | -0.00000500 | -0.71% | 0.000706 | 0.000713 | 0.000696 | 10,490,039.00 |
| Apr 10 2024 | 0.000706 | 0.000014 | 2.02% | 0.000691 | 0.000711 | 0.000675 | 8,018,981.00 |
| Apr 09 2024 | 0.000692 | -0.000025 | -3.49% | 0.000716 | 0.001432 | 0.000683 | 16,845,589.00 |
| Apr 08 2024 | 0.000717 | 0.000023 | 3.31% | 0.00137 | 0.003487 | 0.000698 | 1,732,864.00 |
| Apr 07 2024 | 0.000694 | 0.00000500 | 0.73% | 0.000689 | 0.000703 | 0.000689 | 10,537,210.00 |
| Apr 06 2024 | 0.00069 | 0.00001 | 1.47% | 0.000678 | 0.000696 | 0.000675 | 15,130,950.00 |
| Apr 05 2024 | 0.00068 | -0.000689 | -50.33% | 0.00137 | 0.001374 | 0.00066 | 17,962,448.00 |
| Apr 04 2024 | 0.001369 | 0.000046 | 3.48% | 0.001321 | 0.001386 | 0.001302 | 6,449,690.00 |
| Apr 03 2024 | 0.001323 | 0.000013 | 0.99% | 0.00131 | 0.001339 | 0.001292 | 7,407,916.00 |
| Apr 02 2024 | 0.001309 | -0.000088 | -6.30% | 0.001393 | 0.001393 | 0.001292 | 9,737,123.00 |
| Apr 01 2024 | 0.001397 | -0.000028 | -1.96% | 0.000907 | 0.00348 | 0.000905 | 1,795,360.00 |
| Mar 31 2024 | 0.001425 | 0.000032 | 2.30% | 0.001395 | 0.001426 | 0.001394 | 6,902,614.00 |
| Mar 30 2024 | 0.001393 | -0.00000500 | -0.36% | 0.001397 | 0.001407 | 0.001392 | 7,796,974.00 |
| Mar 29 2024 | 0.001398 | -0.000017 | -1.20% | 0.001415 | 0.001419 | 0.001382 | 8,326,203.00 |
| Mar 28 2024 | 0.001415 | 0.000031 | 2.24% | 0.00139 | 0.001432 | 0.001379 | 5,345,105.00 |
| Mar 27 2024 | 0.001385 | -0.000015 | -1.07% | 0.0014 | 0.001434 | 0.001368 | 12,332,586.00 |
| Mar 26 2024 | 0.0014 | 0.00000100 | 0.07% | 0.001396 | 0.002107 | 0.001388 | 14,328,688.00 |
| Mar 25 2024 | 0.001399 | 0.000052 | 3.86% | 0.000907 | 0.003354 | 0.000905 | 9,503,058.00 |
| Mar 24 2024 | 0.001347 | 0.00006 | 4.66% | 0.001282 | 0.001351 | 0.001277 | 7,106,358.00 |
| Mar 23 2024 | 0.001287 | 0.000018 | 1.42% | 0.001275 | 0.001318 | 0.001261 | 8,824,795.00 |
| Mar 22 2024 | 0.001269 | -0.000041 | -3.13% | 0.00131 | 0.001909 | 0.001246 | 10,458,500.00 |
| Mar 21 2024 | 0.001309 | -0.000047 | -3.46% | 0.001359 | 0.001364 | 0.001293 | 6,639,029.00 |
| Mar 20 2024 | 0.001356 | 0.000112 | 9.04% | 0.001243 | 0.001362 | 0.001217 | 6,917,083.00 |
| Mar 19 2024 | 0.001244 | -0.000111 | -8.19% | 0.001354 | 0.001362 | 0.001231 | 9,746,420.00 |
| Mar 18 2024 | 0.001356 | -0.000012 | -0.88% | 0.000907 | 0.003432 | 0.000905 | 2,009,790.00 |
| Mar 17 2024 | 0.001367 | 0.000063 | 4.83% | 0.001313 | 0.001377 | 0.001292 | 8,671,672.00 |
| Mar 16 2024 | 0.001304 | -0.000088 | -6.32% | 0.001391 | 0.0014 | 0.0013 | 5,812,493.00 |
| Mar 15 2024 | 0.001393 | -0.000037 | -2.59% | 0.000907 | 0.003414 | 0.000905 | 11,348,752.00 |
| Mar 14 2024 | 0.001429 | -0.000033 | -2.26% | 0.001461 | 0.001476 | 0.001373 | 8,093,617.00 |
| Mar 13 2024 | 0.001462 | 0.000033 | 2.31% | 0.001428 | 0.001474 | 0.001427 | 7,648,974.00 |
| Mar 12 2024 | 0.001429 | -0.000014 | -0.97% | 0.001447 | 0.001459 | 0.001385 | 12,769,724.00 |
| Mar 11 2024 | 0.001443 | 0.000062 | 4.49% | 0.000907 | 0.003525 | 0.000905 | 9,800,411.00 |
| Mar 10 2024 | 0.001381 | 0.000011 | 0.80% | 0.00137 | 0.0021 | 0.001366 | 13,354,992.00 |
| Mar 09 2024 | 0.00137 | 0.00000400 | 0.29% | 0.001366 | 0.001374 | 0.001361 | 8,608,181.00 |
| Mar 08 2024 | 0.001366 | 0.000025 | 1.86% | 0.00134 | 0.001401 | 0.00133 | 14,056,837.00 |
| Mar 07 2024 | 0.001342 | 0.00002 | 1.51% | 0.00132 | 0.001361 | 0.001315 | 7,936,176.00 |
| Mar 06 2024 | 0.001322 | 0.000035 | 2.72% | 0.001275 | 0.001352 | 0.001257 | 3,882,609.00 |
| Mar 05 2024 | 0.001287 | -0.000069 | -5.09% | 0.001366 | 0.001381 | 0.001214 | 11,373,829.00 |
| Mar 04 2024 | 0.001356 | -0.000534 | -28.26% | 0.000907 | 0.003184 | 0.000905 | 1,752,196.00 |
| Mar 03 2024 | 0.00189 | 0.000029 | 1.56% | 0.00186 | 0.001898 | 0.001844 | 8,618,190.00 |
| Mar 02 2024 | 0.001861 | -0.000641 | -25.62% | 0.001874 | 0.001874 | 0.001849 | 8,606,481.00 |
| Mar 01 2024 | 0.002502 | 0.001273 | 103.56% | 0.001224 | 0.002507 | 0.001216 | 11,054,639.00 |
| Feb 29 2024 | 0.001229 | -0.000021 | -1.68% | 0.001246 | 0.001273 | 0.00121 | 9,788,247.00 |
| Feb 28 2024 | 0.00125 | 0.00011 | 9.63% | 0.001141 | 0.00128 | 0.001135 | 5,962,953.00 |
| Feb 27 2024 | 0.00114 | 0.000049 | 4.49% | 0.001093 | 0.001152 | 0.00109 | 12,543,707.00 |
| Feb 26 2024 | 0.00109 | 0.000055 | 5.31% | 0.000907 | 0.002589 | 0.000905 | 2,238,723.00 |
| Feb 25 2024 | 0.001035 | 0.00000400 | 0.39% | 0.001031 | 0.001039 | 0.001026 | 12,523,024.00 |
| Feb 24 2024 | 0.001031 | 0.000014 | 1.38% | 0.001015 | 0.001034 | 0.001012 | 6,044,046.00 |
| Feb 23 2024 | 0.001017 | -0.00000900 | -0.88% | 0.001026 | 0.00103 | 0.001011 | 9,836,907.00 |
| Feb 22 2024 | 0.001026 | -0.000013 | -1.25% | 0.001036 | 0.001041 | 0.001019 | 2,828,218.00 |
| Feb 21 2024 | 0.001039 | -0.00000700 | -0.67% | 0.001045 | 0.001048 | 0.001014 | 6,245,406.00 |
| Feb 20 2024 | 0.001046 | 0.000011 | 1.06% | 0.001036 | 0.001059 | 0.001016 | 10,857,207.00 |
| Feb 19 2024 | 0.001035 | -0.00000800 | -0.77% | 0.000907 | 0.002625 | 0.000905 | 1,034,803.00 |
| Feb 18 2024 | 0.001043 | 0.00000800 | 0.77% | 0.001033 | 0.001048 | 0.001025 | 10,580,344.00 |
| Feb 17 2024 | 0.001035 | -0.00001 | -0.96% | 0.001043 | 0.001044 | 0.001014 | 12,050,471.00 |
