V SYSTEMS More Historical Data - VSYSUSDT | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Cryptocurrencies
KUCN
V SYSTEMS (KuCoin:VSYSUSDT)
V SYSTEMS (KuCoin:VSYSUSDT) Historical

VSYSUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	0.000764	-0.000017	-2.18%	0.000782	0.00079	0.000748	9,368,657.00
May 20 2024	0.000781	0.000031	4.13%	0.000757	0.000791	0.000744	8,244,966.00
May 19 2024	0.00075	-0.000015	-1.96%	0.000765	0.00077	0.000737	3,633,612.00
May 18 2024	0.000765	-0.00000400	-0.52%	0.000768	0.00079	0.000741	5,564,031.00
May 17 2024	0.000769	0.00000700	0.92%	0.000755	0.000788	0.000735	6,418,542.00
May 16 2024	0.000762	-0.000023	-2.93%	0.00079	0.000821	0.000736	10,792,330.00
May 15 2024	0.000785	-0.000015	-1.88%	0.0008	0.000802	0.000713	13,313,152.00
May 14 2024	0.0008	-0.00005	-5.88%	0.000849	0.000928	0.000723	9,728,224.00
May 13 2024	0.00085	0.000055	6.92%	0.000804	0.000871	0.000795	15,323,969.00
May 12 2024	0.000795	0.00000200	0.25%	0.0008	0.000835	0.000769	17,320,161.00
May 11 2024	0.000793	-0.000032	-3.88%	0.000827	0.000843	0.000741	33,129,773.00
May 10 2024	0.000825	0.000081	10.89%	0.000748	0.00096	0.000746	84,964,309.00
May 09 2024	0.000744	0.000065	9.57%	0.00068	0.000856	0.000678	27,566,123.00
May 08 2024	0.000679	0.00000400	0.59%	0.000675	0.000687	0.000663	6,599,914.00
May 07 2024	0.000675	-0.000037	-5.20%	0.000707	0.000711	0.000673	12,931,882.00
May 06 2024	0.000712	0.000015	2.15%	0.000709	0.00073	0.000692	14,653,373.00
May 05 2024	0.000697	-0.00000100	-0.14%	0.000699	0.00071	0.00068	9,607,355.00
May 04 2024	0.000698	-0.00002	-2.79%	0.000718	0.000732	0.000653	36,706,544.00
May 03 2024	0.000718	0.000054	8.13%	0.000658	0.000748	0.000595	43,760,596.00
May 02 2024	0.000664	-0.00001	-1.48%	0.00068	0.000757	0.000593	58,910,955.00
May 01 2024	0.000674	-0.000067	-9.04%	0.000743	0.000749	0.000634	48,348,740.00
Apr 30 2024	0.000741	-0.000035	-4.51%	0.000784	0.000816	0.000701	27,141,254.00
Apr 29 2024	0.000776	-0.000046	-5.60%	0.000821	0.000869	0.000718	40,395,694.00
Apr 28 2024	0.000822	0.00000400	0.49%	0.000818	0.000859	0.000805	6,154,983.00
Apr 27 2024	0.000818	-0.000041	-4.77%	0.000868	0.000872	0.000794	20,934,193.00
Apr 26 2024	0.000859	-0.00000800	-0.92%	0.000867	0.000899	0.00085	12,846,959.00
Apr 25 2024	0.000867	-0.000032	-3.56%	0.000895	0.000907	0.000831	17,616,612.00
Apr 24 2024	0.000899	-0.000068	-7.03%	0.000962	0.000964	0.000861	27,292,339.00
Apr 23 2024	0.000967	-0.00000500	-0.51%	0.000979	0.000988	0.000952	8,242,550.00
Apr 22 2024	0.000972	0.000027	2.86%	0.000945	0.001003	0.000922	23,226,725.00
Apr 21 2024	0.000945	-0.000014	-1.46%	0.000958	0.000987	0.000945	10,024,032.00
Apr 20 2024	0.000959	0.000068	7.63%	0.000889	0.001029	0.000878	39,996,880.00
Apr 19 2024	0.000891	-0.000012	-1.33%	0.000903	0.00091	0.000832	28,584,229.00
Apr 18 2024	0.000903	0.000021	2.38%	0.000882	0.000924	0.000844	21,363,518.00
Apr 17 2024	0.000882	-0.00004	-4.34%	0.000916	0.000945	0.000865	16,766,952.00
Apr 16 2024	0.000922	-0.00000900	-0.97%	0.000924	0.00098	0.000866	30,434,621.00
Apr 15 2024	0.000931	-0.000048	-4.90%	0.000973	0.001014	0.000923	33,791,540.00
Apr 14 2024	0.000979	0.000054	5.84%	0.000942	0.001009	0.000891	31,061,221.00
Apr 13 2024	0.000925	-0.000148	-13.79%	0.001074	0.001079	0.000842	34,336,137.00
Apr 12 2024	0.001073	-0.000087	-7.50%	0.00116	0.00117	0.00103	36,688,388.00
Apr 11 2024	0.00116	-0.000081	-6.53%	0.001233	0.001254	0.001106	35,201,598.00
Apr 10 2024	0.001241	-0.000061	-4.69%	0.00133	0.0014	0.001199	44,413,903.00
Apr 09 2024	0.001302	0.000172	15.22%	0.00113	0.001558	0.001128	94,558,295.00
Apr 08 2024	0.00113	-0.000081	-6.69%	0.001218	0.001218	0.001105	40,804,185.00
Apr 07 2024	0.001211	0.000088	7.84%	0.001134	0.001222	0.0011	64,498,659.00
Apr 06 2024	0.001123	-0.000085	-7.04%	0.001195	0.001215	0.0011	93,125,765.00
Apr 05 2024	0.001208	-0.000712	-37.08%	0.001903	0.001919	0.001091	78,160,031.00
Apr 04 2024	0.00192	0.00011	6.08%	0.00181	0.001958	0.00175	15,446,812.00
Apr 03 2024	0.00181	0.00000900	0.50%	0.0018	0.001914	0.00175	13,055,230.00
Apr 02 2024	0.001801	-0.000179	-9.04%	0.00197	0.00198	0.00176	13,478,518.00
Apr 01 2024	0.00198	-0.00005	-2.46%	0.00201	0.002048	0.001915	12,510,950.00
Mar 31 2024	0.00203	0.000117	6.12%	0.001913	0.00205	0.001892	13,595,604.00
Mar 30 2024	0.001913	0.000013	0.68%	0.001903	0.001981	0.001871	8,499,083.00
Mar 29 2024	0.0019	-0.00003	-1.55%	0.00193	0.00196	0.001862	8,585,585.00
Mar 28 2024	0.00193	0.000088	4.78%	0.001832	0.002036	0.001814	10,581,992.00
Mar 27 2024	0.001842	-0.000175	-8.68%	0.001984	0.002022	0.001842	10,046,091.00
Mar 26 2024	0.002017	0.000066	3.38%	0.001935	0.00224	0.0019	19,577,894.00
Mar 25 2024	0.001951	-0.00000500	-0.26%	0.001952	0.001989	0.001913	10,587,134.00
Mar 24 2024	0.001956	0.000137	7.53%	0.001824	0.001978	0.001774	8,787,344.00
Mar 23 2024	0.001819	0.000032	1.79%	0.001784	0.001914	0.001772	9,830,201.00
Mar 22 2024	0.001787	0.000026	1.48%	0.001761	0.001957	0.00172	30,443,790.00
Mar 21 2024	0.001761	-0.00000500	-0.28%	0.001763	0.001855	0.001739	10,175,139.00
Mar 20 2024	0.001766	0.000128	7.81%	0.001644	0.001834	0.001624	17,011,900.00
Mar 19 2024	0.001638	-0.000219	-11.79%	0.00187	0.00191	0.001613	12,801,492.00
Mar 18 2024	0.001857	-0.00000800	-0.43%	0.001865	0.00198	0.001726	12,812,272.00
Mar 17 2024	0.001865	0.000212	12.83%	0.001653	0.001948	0.001624	17,672,855.00
Mar 16 2024	0.001653	-0.000206	-11.08%	0.001859	0.001941	0.00165	19,094,917.00
Mar 15 2024	0.001859	-0.000242	-11.52%	0.001959	0.00203	0.001738	15,301,652.00
Mar 14 2024	0.002101	0.00	0.00%	0.002101	0.002101	0.002101	0.00
Mar 13 2024	0.002101	0.000011	0.53%	0.00207	0.002148	0.00196	13,942,018.00
Mar 12 2024	0.00209	-0.000028	-1.32%	0.00213	0.002141	0.001957	16,181,754.00
Mar 11 2024	0.002118	0.000095	4.70%	0.002003	0.002209	0.001976	32,614,303.00
Mar 10 2024	0.002023	0.000089	4.60%	0.00192	0.002412	0.001904	54,815,412.00
Mar 09 2024	0.001934	0.000188	10.77%	0.001745	0.00196	0.001722	24,251,576.00
Mar 08 2024	0.001746	-0.00007	-3.85%	0.001805	0.001888	0.001699	13,470,975.00
Mar 07 2024	0.001816	0.000056	3.18%	0.00174	0.001872	0.001716	11,938,721.00
Mar 06 2024	0.00176	0.000103	6.22%	0.001665	0.00176	0.00157	11,206,961.00
Mar 05 2024	0.001657	-0.000224	-11.91%	0.001881	0.001929	0.001562	22,948,624.00
Mar 04 2024	0.001881	-0.000059	-3.04%	0.00194	0.001977	0.001841	14,841,476.00
Mar 03 2024	0.00194	-0.000167	-7.93%	0.002111	0.002135	0.001863	31,056,780.00
Mar 02 2024	0.002107	-0.000421	-16.65%	0.00255	0.00255	0.001985	39,747,535.00
Mar 01 2024	0.002528	0.001106	77.78%	0.001417	0.00285	0.001403	36,725,890.00
Feb 29 2024	0.001422	-0.00000300	-0.21%	0.001424	0.001433	0.001359	6,386,640.00
Feb 28 2024	0.001425	0.00000600	0.42%	0.001419	0.001507	0.00138	9,408,333.00
Feb 27 2024	0.001419	0.000097	7.34%	0.001328	0.001537	0.001283	10,431,091.00
Feb 26 2024	0.001322	0.000022	1.69%	0.001297	0.001406	0.001285	1,787,933.00
Feb 25 2024	0.0013	-0.000026	-1.96%	0.001316	0.001332	0.00124	5,009,531.00
Feb 24 2024	0.001326	-0.000041	-3.00%	0.00136	0.00137	0.001302	4,557,114.00
Feb 23 2024	0.001367	0.000029	2.17%	0.001508	0.00151	0.00132	16,591,112.00
Feb 22 2024	0.001338	0.00001	0.75%	0.001332	0.00138	0.00131	5,285,976.00

Go Green Global Technolo... (PK)

DJ New Zealand Total Sto...

Delayed Upgrade Clock