v.systems USD (VSYS-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.000774

+0.000008

(+0.99%)

As of 12:03PM UTC. Market open.

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	0.000792	0.000798	0.000757	0.000774	0.000774	605,867
May 20, 2024	0.000764	0.000792	0.000748	0.000792	0.000792	651,508
May 19, 2024	0.000768	0.000782	0.000742	0.000764	0.000764	653,323
May 18, 2024	0.000772	0.000789	0.000754	0.000768	0.000768	582,553
May 17, 2024	0.000752	0.000786	0.000750	0.000772	0.000772	584,926
May 16, 2024	0.000797	0.000825	0.000748	0.000752	0.000752	609,874
May 15, 2024	0.000794	0.000804	0.000751	0.000797	0.000797	626,364
May 14, 2024	0.000844	0.000894	0.000788	0.000794	0.000794	588,175
May 13, 2024	0.000801	0.000861	0.000796	0.000844	0.000844	732,528
May 12, 2024	0.000805	0.000817	0.000771	0.000801	0.000801	631,789
May 11, 2024	0.000836	0.000845	0.000747	0.000804	0.000804	791,794
May 10, 2024	0.000748	0.000958	0.000744	0.000836	0.000836	780,234
May 09, 2024	0.000679	0.000834	0.000674	0.000748	0.000748	678,218
May 08, 2024	0.000675	0.000694	0.000664	0.000679	0.000679	589,636
May 07, 2024	0.000713	0.000713	0.000674	0.000675	0.000675	556,527
May 06, 2024	0.000711	0.000724	0.000700	0.000713	0.000713	572,637
May 05, 2024	0.000701	0.000712	0.000682	0.000711	0.000711	684,875
May 04, 2024	0.000717	0.000732	0.000673	0.000701	0.000701	626,649
May 03, 2024	0.000662	0.000730	0.000622	0.000717	0.000717	752,791
May 02, 2024	0.000677	0.000689	0.000603	0.000663	0.000663	709,472
May 01, 2024	0.000745	0.000745	0.000650	0.000677	0.000677	657,310
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.57(+0.74%)

S&P 5005,308.13+4.86(+0.09%)

DOW39,806.77-196.82(-0.49%)

CAD/USD0.7345+0.0003(+0.04%)

CRUDE OIL78.25-1.55(-1.94%)

Bitcoin CAD96,767.37+5,495.41(+6.02%)

v.systems USD (VSYS-USD)

S&P/TSX
22,465.37
+165.57(+0.74%)

S&P 500
5,308.13
+4.86(+0.09%)

DOW
39,806.77
-196.82(-0.49%)

CAD/USD
0.7345
+0.0003(+0.04%)

CRUDE OIL
78.25
-1.55(-1.94%)

Bitcoin CAD
96,767.37
+5,495.41(+6.02%)