v.systems USD (VSYS-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.000678

-0.000061

(-8.28%)

As of 07:47AM UTC. Market open.

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.000740	0.000745	0.000678	0.000678	0.000678	598,952
Apr 30, 2024	0.000779	0.000795	0.000715	0.000745	0.000745	739,144
Apr 29, 2024	0.000827	0.000839	0.000748	0.000779	0.000779	733,296
Apr 28, 2024	0.000817	0.000867	0.000810	0.000827	0.000827	667,465
Apr 27, 2024	0.000861	0.000869	0.000800	0.000817	0.000817	654,943
Apr 26, 2024	0.000866	0.000897	0.000856	0.000861	0.000861	592,926
Apr 25, 2024	0.000890	0.000907	0.000843	0.000865	0.000865	651,590
Apr 24, 2024	0.000962	0.000965	0.000878	0.000890	0.000890	697,212
Apr 23, 2024	0.000977	0.000984	0.000955	0.000962	0.000962	702,881
Apr 22, 2024	0.000947	0.000987	0.000928	0.000977	0.000977	731,649
Apr 21, 2024	0.000974	0.001000	0.000947	0.000947	0.000947	699,266
Apr 20, 2024	0.000886	0.001015	0.000884	0.000974	0.000974	484,912
Apr 19, 2024	0.000905	0.000906	0.000850	0.000887	0.000887	727,312
Apr 18, 2024	0.000882	0.000910	0.000860	0.000905	0.000905	626,774
Apr 17, 2024	0.000919	0.000930	0.000865	0.000882	0.000882	630,693
Apr 16, 2024	0.000934	0.001000	0.000880	0.000919	0.000919	701,104
Apr 15, 2024	0.000977	0.001050	0.000928	0.000933	0.000933	700,810
Apr 14, 2024	0.000932	0.001069	0.000903	0.000977	0.000977	702,424
Apr 13, 2024	0.001091	0.001091	0.000872	0.000929	0.000929	701,065
Apr 12, 2024	0.001254	0.001254	0.001050	0.001091	0.001091	761,005
Apr 11, 2024	0.001238	0.001337	0.001117	0.001254	0.001254	967,803
Apr 10, 2024	0.001334	0.001562	0.001204	0.001238	0.001238	1,461,842
Apr 09, 2024	0.001131	0.001622	0.001126	0.001334	0.001334	2,973,724
Apr 08, 2024	0.001218	0.001218	0.001107	0.001130	0.001130	650,665
Apr 07, 2024	0.001133	0.001296	0.001091	0.001217	0.001217	1,105,788
Apr 06, 2024	0.001187	0.001222	0.001115	0.001134	0.001134	1,107,225
Apr 05, 2024	0.001900	0.001903	0.001059	0.001186	0.001186	2,270,055
Apr 04, 2024	0.001804	0.001902	0.001741	0.001900	0.001900	763,622
Apr 03, 2024	0.001803	0.001919	0.001780	0.001802	0.001802	760,722
Apr 02, 2024	0.001982	0.001984	0.001760	0.001803	0.001803	928,409
Apr 01, 2024	0.002019	0.002040	0.001919	0.001982	0.001982	709,651
Mar 31, 2024	0.001915	0.002045	0.001907	0.002019	0.002019	1,108,671
Mar 30, 2024	0.001896	0.002029	0.001879	0.001915	0.001915	988,046
Mar 29, 2024	0.001922	0.002014	0.001875	0.001896	0.001896	875,470
Mar 28, 2024	0.001832	0.002028	0.001826	0.001922	0.001922	1,160,801
Mar 27, 2024	0.002004	0.002007	0.001836	0.001836	0.001836	964,267
Mar 26, 2024	0.001948	0.002321	0.001916	0.002004	0.002004	1,626,746
Mar 25, 2024	0.001937	0.001982	0.001914	0.001948	0.001948	863,241
Mar 24, 2024	0.001818	0.001974	0.001779	0.001937	0.001937	1,064,498
Mar 23, 2024	0.001787	0.001916	0.001774	0.001818	0.001818	764,412
Mar 22, 2024	0.001752	0.001945	0.001723	0.001780	0.001780	1,068,173
Mar 21, 2024	0.001770	0.001824	0.001743	0.001752	0.001752	769,975
Mar 20, 2024	0.001631	0.001872	0.001629	0.001767	0.001767	948,059
Mar 19, 2024	0.001862	0.001899	0.001616	0.001630	0.001630	1,064,620
Mar 18, 2024	0.001867	0.002024	0.001735	0.001862	0.001862	1,367,587
Mar 17, 2024	0.001655	0.001939	0.001621	0.001866	0.001866	1,261,662
Mar 16, 2024	0.001842	0.001942	0.001651	0.001655	0.001655	1,103,822
Mar 15, 2024	0.001964	0.002020	0.001742	0.001841	0.001841	1,279,825
Mar 14, 2024	0.002094	0.002096	0.001936	0.001964	0.001964	1,093,944
Mar 13, 2024	0.002087	0.002103	0.001976	0.002094	0.002094	1,225,365
Mar 12, 2024	0.002129	0.002146	0.001985	0.002086	0.002086	847,623
Mar 11, 2024	0.002025	0.002214	0.001975	0.002125	0.002125	1,177,330
Mar 10, 2024	0.001917	0.002428	0.001906	0.002021	0.002021	2,114,964
Mar 09, 2024	0.001740	0.001952	0.001738	0.001917	0.001917	964,559
Mar 08, 2024	0.001809	0.001849	0.001734	0.001740	0.001740	729,538
Mar 07, 2024	0.001743	0.001884	0.001707	0.001809	0.001809	774,177
Mar 06, 2024	0.001660	0.001758	0.001573	0.001743	0.001743	863,927
Mar 05, 2024	0.001883	0.001920	0.001573	0.001660	0.001660	2,311,212
Mar 04, 2024	0.001939	0.001958	0.001858	0.001884	0.001884	2,324,353
Mar 03, 2024	0.002130	0.002143	0.001885	0.001940	0.001940	2,229,406
Mar 02, 2024	0.002524	0.002559	0.001996	0.002131	0.002131	4,806,500
Mar 01, 2024	0.001421	0.003023	0.001419	0.002509	0.002509	8,416,800
Feb 29, 2024	0.001417	0.001430	0.001373	0.001422	0.001422	1,509,734
Feb 28, 2024	0.001419	0.001513	0.001382	0.001417	0.001417	1,530,863
Feb 27, 2024	0.001319	0.001608	0.001301	0.001420	0.001420	1,371,972
Feb 26, 2024	0.001291	0.001407	0.001286	0.001319	0.001319	991,906
Feb 25, 2024	0.001319	0.001331	0.001285	0.001291	0.001291	765,286
Feb 24, 2024	0.001367	0.001367	0.001311	0.001319	0.001319	855,049
Feb 23, 2024	0.001334	0.001479	0.001331	0.001367	0.001367	1,145,308
Feb 22, 2024	0.001332	0.001353	0.001306	0.001334	0.001334	645,471
Feb 21, 2024	0.001291	0.001363	0.001289	0.001332	0.001332	698,926
Feb 20, 2024	0.001314	0.001349	0.001258	0.001291	0.001291	885,431
Feb 19, 2024	0.001278	0.001360	0.001263	0.001314	0.001314	746,078
Feb 18, 2024	0.001319	0.001340	0.001269	0.001278	0.001278	484,401
Feb 17, 2024	0.001312	0.001319	0.001263	0.001315	0.001315	571,416
Feb 16, 2024	0.001257	0.001373	0.001247	0.001312	0.001312	600,493
Feb 15, 2024	0.001213	0.001293	0.001198	0.001257	0.001257	795,516
Feb 14, 2024	0.001196	0.001222	0.001190	0.001213	0.001213	807,389
Feb 13, 2024	0.001187	0.001217	0.001184	0.001202	0.001202	697,604
Feb 12, 2024	0.001167	0.001242	0.001156	0.001187	0.001187	1,516,019
Feb 11, 2024	0.001156	0.001184	0.001151	0.001167	0.001167	1,347,561
Feb 10, 2024	0.001122	0.001174	0.001117	0.001159	0.001159	716,434
Feb 09, 2024	0.001109	0.001137	0.001089	0.001121	0.001121	886,131
Feb 08, 2024	0.001078	0.001112	0.001064	0.001109	0.001109	880,073
Feb 07, 2024	0.001061	0.001083	0.001056	0.001078	0.001078	541,122
Feb 06, 2024	0.001070	0.001076	0.001058	0.001061	0.001061	960,923
Feb 05, 2024	0.001092	0.001093	0.001068	0.001068	0.001068	484,945
Feb 04, 2024	0.001092	0.001104	0.001083	0.001092	0.001092	425,611
Feb 03, 2024	0.001109	0.001117	0.001090	0.001092	0.001092	579,109
Feb 02, 2024	0.001128	0.001151	0.001105	0.001109	0.001109	675,740
Feb 01, 2024	0.001173	0.001173	0.001121	0.001128	0.001128	675,355
Jan 31, 2024	0.001204	0.001205	0.001147	0.001173	0.001173	792,778
Jan 30, 2024	0.001206	0.001208	0.001193	0.001204	0.001204	699,289
Jan 29, 2024	0.001183	0.001206	0.001174	0.001206	0.001206	828,255
Jan 28, 2024	0.001195	0.001199	0.001180	0.001183	0.001183	587,137
Jan 27, 2024	0.001209	0.001212	0.001175	0.001195	0.001195	608,534
Jan 26, 2024	0.001225	0.001233	0.001186	0.001208	0.001208	686,161
Jan 25, 2024	0.001216	0.001242	0.001210	0.001225	0.001225	559,088
Jan 24, 2024	0.001202	0.001229	0.001202	0.001216	0.001216	638,745
Jan 23, 2024	0.001228	0.001228	0.001185	0.001201	0.001201	831,856
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7258-0.0003(-0.04%)

CRUDE OIL80.88-1.05(-1.28%)

Bitcoin CAD79,356.41-7,683.68(-8.83%)

v.systems USD (VSYS-USD)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7258
-0.0003(-0.04%)

CRUDE OIL
80.88
-1.05(-1.28%)

Bitcoin CAD
79,356.41
-7,683.68(-8.83%)