Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
VSYSEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.000644 | -0.000011 | -1.68% | 0.000654 | 0.000659 | 0.000632 | 8,664,982.00 |
| May 20 2024 | 0.000655 | 0.000046 | 7.56% | 0.00058 | 0.003084 | 0.000578 | 2,771,253.00 |
| May 19 2024 | 0.000609 | -0.00000800 | -1.30% | 0.000616 | 0.000622 | 0.000607 | 11,758,294.00 |
| May 18 2024 | 0.000617 | 0.00000057 | 0.09% | 0.000616 | 0.00062 | 0.000614 | 10,555,730.00 |
| May 17 2024 | 0.000616 | 0.000015 | 2.50% | 0.000601 | 0.00062 | 0.0006 | 14,849,203.00 |
| May 16 2024 | 0.000601 | -0.00000800 | -1.31% | 0.000609 | 0.000612 | 0.00059 | 11,995,027.00 |
| May 15 2024 | 0.000608 | 0.000039 | 6.85% | 0.00057 | 0.000609 | 0.000567 | 8,817,196.00 |
| May 14 2024 | 0.00057 | -0.000013 | -2.23% | 0.000583 | 0.000585 | 0.000565 | 10,772,140.00 |
| May 13 2024 | 0.000583 | 0.000011 | 1.93% | 0.00058 | 0.002864 | 0.000572 | 2,612,325.00 |
| May 12 2024 | 0.000571 | 0.00000600 | 1.06% | 0.000565 | 0.000574 | 0.000564 | 9,455,012.00 |
| May 11 2024 | 0.000565 | -0.00000200 | -0.35% | 0.000566 | 0.000571 | 0.000563 | 20,452,328.00 |
| May 10 2024 | 0.000567 | -0.000018 | -3.08% | 0.000585 | 0.000589 | 0.00056 | 23,680,366.00 |
| May 09 2024 | 0.000585 | 0.000017 | 2.99% | 0.000569 | 0.000587 | 0.000566 | 14,382,486.00 |
| May 08 2024 | 0.000568 | -0.000013 | -2.24% | 0.00058 | 0.000586 | 0.000567 | 9,352,516.00 |
| May 07 2024 | 0.000581 | -0.00000600 | -1.02% | 0.000587 | 0.000598 | 0.00058 | 11,881,983.00 |
| May 06 2024 | 0.000587 | -0.00000800 | -1.34% | 0.000595 | 0.003031 | 0.000565 | 2,083,188.00 |
| May 05 2024 | 0.000595 | 0.00000100 | 0.17% | 0.000595 | 0.000599 | 0.000585 | 18,126,294.00 |
| May 04 2024 | 0.000594 | 0.00000800 | 1.37% | 0.000585 | 0.000598 | 0.000582 | 19,009,711.00 |
| May 03 2024 | 0.000585 | 0.000034 | 6.17% | 0.000551 | 0.000589 | 0.000548 | 9,722,529.00 |
| May 02 2024 | 0.000551 | 0.00000600 | 1.10% | 0.000545 | 0.000556 | 0.000532 | 23,958,386.00 |
| May 01 2024 | 0.000545 | -0.000026 | -4.55% | 0.000568 | 0.00057 | 0.000531 | 8,298,547.00 |
| Apr 30 2024 | 0.000571 | -0.000025 | -4.20% | 0.000595 | 0.000603 | 0.000555 | 14,776,625.00 |
| Apr 29 2024 | 0.000595 | 0.00000700 | 1.19% | 0.000595 | 0.002913 | 0.000565 | 20,444,860.00 |
| Apr 28 2024 | 0.000589 | -0.00000500 | -0.84% | 0.000594 | 0.000601 | 0.000587 | 16,917,499.00 |
| Apr 27 2024 | 0.000593 | -0.00000300 | -0.50% | 0.000596 | 0.000597 | 0.000585 | 13,683,235.00 |
| Apr 26 2024 | 0.000597 | -0.00000500 | -0.83% | 0.000602 | 0.000605 | 0.000593 | 12,478,179.00 |
| Apr 25 2024 | 0.000601 | 0.00000013 | 0.02% | 0.000601 | 0.000608 | 0.000588 | 18,214,585.00 |
| Apr 24 2024 | 0.000601 | -0.000019 | -3.06% | 0.000622 | 0.000627 | 0.000595 | 16,286,709.00 |
| Apr 23 2024 | 0.00062 | -0.00000700 | -1.12% | 0.000627 | 0.00063 | 0.000617 | 20,476,770.00 |
| Apr 22 2024 | 0.000628 | 0.000017 | 2.78% | 0.000595 | 0.003105 | 0.000565 | 10,913,124.00 |
| Apr 21 2024 | 0.000611 | 0.00000068 | 0.11% | 0.000609 | 0.000618 | 0.000604 | 16,464,360.00 |
| Apr 20 2024 | 0.00061 | 0.00000900 | 1.50% | 0.000598 | 0.000615 | 0.000593 | 2,139,129.00 |
| Apr 19 2024 | 0.000602 | 0.00000500 | 0.84% | 0.000595 | 0.000615 | 0.000565 | 13,148,777.00 |
| Apr 18 2024 | 0.000597 | 0.000021 | 3.65% | 0.000576 | 0.000601 | 0.00057 | 10,162,045.00 |
| Apr 17 2024 | 0.000576 | -0.000025 | -4.17% | 0.000601 | 0.000607 | 0.000562 | 10,539,361.00 |
| Apr 16 2024 | 0.0006 | 0.00000300 | 0.50% | 0.000598 | 0.000605 | 0.000581 | 16,518,443.00 |
| Apr 15 2024 | 0.000597 | -0.00002 | -3.24% | 0.001334 | 0.003091 | 0.00059 | 14,868,585.00 |
| Apr 14 2024 | 0.000617 | 0.00000070 | 0.11% | 0.000608 | 0.00063 | 0.00059 | 23,643,515.00 |
| Apr 13 2024 | 0.000617 | -0.000016 | -2.53% | 0.000634 | 0.000643 | 0.000586 | 8,158,811.00 |
| Apr 12 2024 | 0.000633 | -0.00002 | -3.06% | 0.000654 | 0.000665 | 0.000619 | 11,672,005.00 |
| Apr 11 2024 | 0.000653 | -0.00000300 | -0.46% | 0.000655 | 0.000663 | 0.000649 | 10,490,039.00 |
| Apr 10 2024 | 0.000657 | 0.000019 | 2.98% | 0.000637 | 0.000662 | 0.000625 | 8,018,981.00 |
| Apr 09 2024 | 0.000638 | -0.000021 | -3.19% | 0.000659 | 0.001318 | 0.00063 | 16,845,589.00 |
| Apr 08 2024 | 0.000659 | 0.000018 | 2.81% | 0.001334 | 0.003219 | 0.000644 | 1,732,864.00 |
| Apr 07 2024 | 0.000641 | 0.00000400 | 0.63% | 0.000636 | 0.000649 | 0.000636 | 10,537,210.00 |
| Apr 06 2024 | 0.000637 | 0.00000900 | 1.43% | 0.000626 | 0.000643 | 0.000623 | 15,130,950.00 |
| Apr 05 2024 | 0.000628 | -0.000636 | -50.33% | 0.001265 | 0.001268 | 0.000612 | 17,962,448.00 |
| Apr 04 2024 | 0.001264 | 0.000042 | 3.44% | 0.001218 | 0.001275 | 0.001203 | 6,449,690.00 |
| Apr 03 2024 | 0.001222 | 0.00000500 | 0.41% | 0.001219 | 0.001239 | 0.001201 | 7,407,916.00 |
| Apr 02 2024 | 0.001217 | -0.000083 | -6.38% | 0.001298 | 0.001298 | 0.001202 | 9,737,123.00 |
| Apr 01 2024 | 0.0013 | -0.000021 | -1.59% | 0.001334 | 0.003231 | 0.001272 | 1,795,360.00 |
| Mar 31 2024 | 0.001321 | 0.000029 | 2.24% | 0.001292 | 0.001323 | 0.001292 | 6,902,614.00 |
| Mar 30 2024 | 0.001292 | -0.00000400 | -0.31% | 0.001299 | 0.001303 | 0.001292 | 7,695,724.00 |
| Mar 29 2024 | 0.001296 | -0.000014 | -1.07% | 0.001312 | 0.001315 | 0.001282 | 8,326,203.00 |
| Mar 28 2024 | 0.00131 | 0.000032 | 2.50% | 0.001284 | 0.001323 | 0.001275 | 5,345,105.00 |
| Mar 27 2024 | 0.001278 | -0.000014 | -1.08% | 0.00129 | 0.001321 | 0.001265 | 12,332,586.00 |
| Mar 26 2024 | 0.001292 | 0.00000600 | 0.47% | 0.001287 | 0.001943 | 0.001284 | 14,328,688.00 |
| Mar 25 2024 | 0.001286 | 0.000042 | 3.37% | 0.001334 | 0.003101 | 0.001234 | 9,503,058.00 |
| Mar 24 2024 | 0.001245 | 0.000054 | 4.53% | 0.001188 | 0.001248 | 0.001183 | 7,079,089.00 |
| Mar 23 2024 | 0.001191 | 0.000015 | 1.28% | 0.00118 | 0.001222 | 0.001168 | 8,824,795.00 |
| Mar 22 2024 | 0.001176 | -0.00003 | -2.49% | 0.001211 | 0.00177 | 0.001156 | 10,458,500.00 |
| Mar 21 2024 | 0.001206 | -0.000036 | -2.90% | 0.00124 | 0.001249 | 0.001195 | 6,639,029.00 |
| Mar 20 2024 | 0.001242 | 0.000098 | 8.57% | 0.001142 | 0.001248 | 0.001119 | 6,917,083.00 |
| Mar 19 2024 | 0.001144 | -0.000102 | -8.19% | 0.001247 | 0.001254 | 0.001133 | 9,746,420.00 |
| Mar 18 2024 | 0.001246 | -0.00001 | -0.80% | 0.001334 | 0.00315 | 0.001178 | 2,009,790.00 |
| Mar 17 2024 | 0.001256 | 0.000053 | 4.40% | 0.001199 | 0.001267 | 0.001185 | 8,671,672.00 |
| Mar 16 2024 | 0.001203 | -0.000077 | -6.01% | 0.00128 | 0.001287 | 0.001195 | 5,812,493.00 |
| Mar 15 2024 | 0.001281 | -0.000037 | -2.81% | 0.001334 | 0.003164 | 0.001208 | 11,348,752.00 |
| Mar 14 2024 | 0.001317 | -0.000018 | -1.35% | 0.001334 | 0.001348 | 0.001264 | 8,093,617.00 |
| Mar 13 2024 | 0.001335 | 0.000026 | 1.99% | 0.001311 | 0.001348 | 0.001306 | 7,648,974.00 |
| Mar 12 2024 | 0.001308 | -0.00000100 | -0.08% | 0.001309 | 0.00133 | 0.001273 | 12,769,724.00 |
| Mar 11 2024 | 0.00131 | 0.000048 | 3.80% | 0.001142 | 0.003224 | 0.001126 | 9,775,536.00 |
| Mar 10 2024 | 0.001262 | 0.000011 | 0.88% | 0.001252 | 0.001918 | 0.00125 | 13,354,992.00 |
| Mar 09 2024 | 0.001252 | 0.00000400 | 0.32% | 0.00125 | 0.001255 | 0.001243 | 8,608,181.00 |
| Mar 08 2024 | 0.001248 | 0.000024 | 1.96% | 0.001223 | 0.001273 | 0.001213 | 14,077,175.00 |
| Mar 07 2024 | 0.001224 | 0.00001 | 0.82% | 0.001213 | 0.001247 | 0.001206 | 7,936,176.00 |
| Mar 06 2024 | 0.001214 | 0.000026 | 2.19% | 0.001175 | 0.001248 | 0.00116 | 3,882,609.00 |
| Mar 05 2024 | 0.001188 | -0.00006 | -4.81% | 0.001255 | 0.001266 | 0.000995 | 11,373,829.00 |
| Mar 04 2024 | 0.001248 | -0.000495 | -28.40% | 0.001142 | 0.002935 | 0.001126 | 1,752,196.00 |
| Mar 03 2024 | 0.001743 | 0.000026 | 1.51% | 0.001713 | 0.001749 | 0.001699 | 8,618,190.00 |
| Mar 02 2024 | 0.001717 | -0.000589 | -25.54% | 0.001725 | 0.001728 | 0.001705 | 8,606,481.00 |
| Mar 01 2024 | 0.002306 | 0.001172 | 103.25% | 0.00113 | 0.00231 | 0.001122 | 11,054,639.00 |
| Feb 29 2024 | 0.001135 | -0.000017 | -1.48% | 0.001142 | 0.001174 | 0.001118 | 9,788,247.00 |
| Feb 28 2024 | 0.001151 | 0.000101 | 9.60% | 0.001051 | 0.001176 | 0.001047 | 5,962,953.00 |
| Feb 27 2024 | 0.001051 | 0.00005 | 5.00% | 0.001002 | 0.001061 | 0.001 | 12,543,707.00 |
| Feb 26 2024 | 0.001 | 0.000044 | 4.60% | 0.000798 | 0.002428 | 0.000793 | 2,238,723.00 |
| Feb 25 2024 | 0.000957 | 0.00000400 | 0.42% | 0.000953 | 0.00096 | 0.000948 | 12,523,024.00 |
| Feb 24 2024 | 0.000952 | 0.000013 | 1.38% | 0.000938 | 0.000955 | 0.000936 | 6,044,046.00 |
| Feb 23 2024 | 0.00094 | -0.00000700 | -0.74% | 0.000948 | 0.000952 | 0.000934 | 9,836,907.00 |
| Feb 22 2024 | 0.000947 | -0.000012 | -1.25% | 0.000957 | 0.000962 | 0.000942 | 2,819,556.00 |
