Australia markets closed

v.systems USD (VSYS-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.001894-0.000074 (-3.74%)
As of 11:08AM UTC. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.0018320.0018990.0018320.0018940.001894834,676
27 Mar 20240.0020040.0020070.0018360.0018360.001836964,267
26 Mar 20240.0019480.0023210.0019160.0020040.0020041,626,746
25 Mar 20240.0019370.0019820.0019140.0019480.001948863,241
24 Mar 20240.0018180.0019740.0017790.0019370.0019371,064,498
23 Mar 20240.0017870.0019160.0017740.0018180.001818764,412
22 Mar 20240.0017520.0019450.0017230.0017800.0017801,068,173
21 Mar 20240.0017700.0018240.0017430.0017520.001752769,975
20 Mar 20240.0016310.0018720.0016290.0017670.001767948,059
19 Mar 20240.0018620.0018990.0016160.0016300.0016301,064,620
18 Mar 20240.0018670.0020240.0017350.0018620.0018621,367,587
17 Mar 20240.0016550.0019390.0016210.0018660.0018661,261,662
16 Mar 20240.0018420.0019420.0016510.0016550.0016551,103,822
15 Mar 20240.0019640.0020200.0017420.0018410.0018411,279,825
14 Mar 20240.0020940.0020960.0019360.0019640.0019641,093,944
13 Mar 20240.0020870.0021030.0019760.0020940.0020941,225,365
12 Mar 20240.0021290.0021460.0019850.0020860.002086847,623
11 Mar 20240.0020250.0022140.0019750.0021250.0021251,177,330
10 Mar 20240.0019170.0024280.0019060.0020210.0020212,114,964
09 Mar 20240.0017400.0019520.0017380.0019170.001917964,559
08 Mar 20240.0018090.0018490.0017340.0017400.001740729,538
07 Mar 20240.0017430.0018840.0017070.0018090.001809774,177
06 Mar 20240.0016600.0017580.0015730.0017430.001743863,927
05 Mar 20240.0018830.0019200.0015730.0016600.0016602,311,212
04 Mar 20240.0019390.0019580.0018580.0018840.0018842,324,353
03 Mar 20240.0021300.0021430.0018850.0019400.0019402,229,406
02 Mar 20240.0025240.0025590.0019960.0021310.0021314,806,500
01 Mar 20240.0014210.0030230.0014190.0025090.0025098,416,800
29 Feb 20240.0014170.0014300.0013730.0014220.0014221,509,734
28 Feb 20240.0014190.0015130.0013820.0014170.0014171,530,863
27 Feb 20240.0013190.0016080.0013010.0014200.0014201,371,972
26 Feb 20240.0012910.0014070.0012860.0013190.001319991,906
25 Feb 20240.0013190.0013310.0012850.0012910.001291765,286
24 Feb 20240.0013670.0013670.0013110.0013190.001319855,049
23 Feb 20240.0013340.0014790.0013310.0013670.0013671,145,308
22 Feb 20240.0013320.0013530.0013060.0013340.001334645,471
21 Feb 20240.0012910.0013630.0012890.0013320.001332698,926
20 Feb 20240.0013140.0013490.0012580.0012910.001291885,431
19 Feb 20240.0012780.0013600.0012630.0013140.001314746,078
18 Feb 20240.0013190.0013400.0012690.0012780.001278484,401
17 Feb 20240.0013120.0013190.0012630.0013150.001315571,416
16 Feb 20240.0012570.0013730.0012470.0013120.001312600,493
15 Feb 20240.0012130.0012930.0011980.0012570.001257795,516
14 Feb 20240.0011960.0012220.0011900.0012130.001213807,389
13 Feb 20240.0011870.0012170.0011840.0012020.001202697,604
12 Feb 20240.0011670.0012420.0011560.0011870.0011871,516,019
11 Feb 20240.0011560.0011840.0011510.0011670.0011671,347,561
10 Feb 20240.0011220.0011740.0011170.0011590.001159716,434
09 Feb 20240.0011090.0011370.0010890.0011210.001121886,131
08 Feb 20240.0010780.0011120.0010640.0011090.001109880,073
07 Feb 20240.0010610.0010830.0010560.0010780.001078541,122
06 Feb 20240.0010700.0010760.0010580.0010610.001061960,923
05 Feb 20240.0010920.0010930.0010680.0010680.001068484,945
04 Feb 20240.0010920.0011040.0010830.0010920.001092425,611
03 Feb 20240.0011090.0011170.0010900.0010920.001092579,109
02 Feb 20240.0011280.0011510.0011050.0011090.001109675,740
01 Feb 20240.0011730.0011730.0011210.0011280.001128675,355
31 Jan 20240.0012040.0012050.0011470.0011730.001173792,778
30 Jan 20240.0012060.0012080.0011930.0012040.001204699,289
29 Jan 20240.0011830.0012060.0011740.0012060.001206828,255
28 Jan 20240.0011950.0011990.0011800.0011830.001183587,137
27 Jan 20240.0012090.0012120.0011750.0011950.001195608,534
26 Jan 20240.0012250.0012330.0011860.0012080.001208686,161
25 Jan 20240.0012160.0012420.0012100.0012250.001225559,088
24 Jan 20240.0012020.0012290.0012020.0012160.001216638,745
23 Jan 20240.0012280.0012280.0011850.0012010.001201831,856
22 Jan 20240.0012810.0012820.0012270.0012270.001227828,925
21 Jan 20240.0012920.0012950.0012770.0012810.001281484,970
20 Jan 20240.0012820.0012930.0012730.0012920.001292594,591
19 Jan 20240.0012950.0012970.0012740.0012830.001283567,114
18 Jan 20240.0013130.0013260.0012880.0012950.001295746,970
17 Jan 20240.0013240.0013440.0013060.0013130.001313393,823
16 Jan 20240.0013340.0013440.0013090.0013240.001324392,104
15 Jan 20240.0013790.0014280.0013300.0013350.001335707,766
14 Jan 20240.0013270.0014190.0013100.0013790.001379537,725
13 Jan 20240.0013180.0013300.0013030.0013250.001325455,868
12 Jan 20240.0013570.0013570.0013100.0013190.001319710,709
11 Jan 20240.0013210.0014640.0013140.0013560.0013561,144,480
10 Jan 20240.0013070.0013240.0012850.0013210.001321669,318
09 Jan 20240.0013380.0013420.0013040.0013070.001307521,252
08 Jan 20240.0013610.0013610.0013160.0013380.001338649,277
07 Jan 20240.0013880.0014120.0013550.0013610.001361433,521
06 Jan 20240.0014240.0014250.0013840.0013880.001388434,844
05 Jan 20240.0014350.0014390.0013760.0014240.001424609,463
04 Jan 20240.0013960.0014500.0013830.0014350.001435560,635
03 Jan 20240.0014650.0014970.0013610.0013960.001396980,442
02 Jan 20240.0014090.0015240.0014090.0014650.001465696,330
01 Jan 20240.0013730.0014130.0013640.0014070.001407465,867
31 Dec 20230.0014140.0014190.0013730.0013740.001374626,998
30 Dec 20230.0013930.0014220.0013380.0014160.001416633,634
29 Dec 20230.0013930.0014350.0013650.0013920.001392924,630
28 Dec 20230.0014160.0014580.0013900.0013930.001393835,904
27 Dec 20230.0013890.0014550.0013760.0014160.001416997,075
26 Dec 20230.0014130.0014340.0013650.0013890.0013891,135,748
25 Dec 20230.0014650.0014650.0013940.0014130.0014131,786,429
24 Dec 20230.0014290.0015090.0014120.0014640.0014643,346,650
23 Dec 20230.0014660.0015160.0014000.0014290.0014291,621,100
22 Dec 20230.0015070.0015700.0014460.0014660.0014662,067,040
21 Dec 20230.0013740.0015980.0013670.0015070.0015073,200,748
20 Dec 20230.0013890.0014240.0013670.0013740.0013741,048,241
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...