V SYSTEMS Historical Data - VSYSUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
V SYSTEMS (Cryptocurrency:VSYSUSD)
V SYSTEMS (Cryptocurrency:VSYSUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
V SYSTEMS	VSYSUSD	Crypto	1,800,743	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000012	1.85%	0.000643	0.000643	0.000643

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000632	0.000644	0.000629	0.000632	0.000565 - 0.003525

Exchange	Last Trade	Size	Trade Price	Currency
OKEX	23:43:33	265.44	0.012667	USD

Price x Volume	Volume	Base Symbol	Related Pairs
7,048.63	10,956,460.37	VSYS	VSYSEUR	VSYSGBP	VSYSBTC

VSYSUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000638	0.003264	0.000565	13,714,250.06	0.00000497	0.78%
1 Month	0.000716	0.003315	0.000565	13,860,879.66	-0.000073	-10.16%
3 Months	0.000999	0.003525	0.000565	10,250,636.25	-0.000356	-35.63%
6 Months	0.001051	0.003525	0.000565	8,656,936.36	-0.000407	-38.77%
1 Year	0.001157	0.003525	0.000565	7,287,620.12	-0.000513	-44.38%
3 Years	0.039275	0.824851	0.000565	25,008,326.31	-0.038631	-98.36%
5 Years	0.120722	1,013,574.90	0.000565	16,150,792.45	-0.120079	-99.47%

VSYSUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions