ChainRegistry
09:30:19Z · 12/12 VENUES · SNAPSHOT 9e06abcc BTC$83,427.44+0.46% ETH$2,552.31+2.08% USDT$0.9991-0.01% BNB$749.68+0.31% XRP$1.40+0.51% SOL$111.52+2.02% TRX$0.3317+0.40% BEAM$0.5976+3.77% STETH$2,539.92+1.10% ZEC$1,307.70+5.64% HYPE$87.11+2.44% DOGE$0.08712+2.03% LINK$13.33+3.12% WBTC$83,972.46-0.00% USDS$0.9999-0.01% XMR$530.12-0.59% WBT$82.51+0.94% ADA$0.2511+1.43% WEETH$2,836.02+2.75% LEO$8.90-0.05% NEAR$5.84+11.23% AUTO$95.19-8.82% RAIN$0.01037+0.77% XLM$0.2005+2.73%

Fig. 01 · Daily closes

V Systems price history

2,002 daily closes since April 20, 2021, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.

DateCloseChangeMarket capVolume
May 6, 2022 $0.0072 0.00% — $8.93K
May 5, 2022 $0.0072 -1.37% — $11.93K
May 4, 2022 $0.0073 -2.67% — $26.06K
May 3, 2022 $0.0075 -2.60% — $2.94K
May 2, 2022 $0.0077 0.00% — $17.72K
May 1, 2022 $0.0077 -2.53% — $16.99K
Apr 30, 2022 $0.0079 -10.23% — $35.35K
Apr 29, 2022 $0.0088 -8.33% — $76.26K
Apr 28, 2022 $0.0096 -13.51% — $247.1K
Apr 27, 2022 $0.0111 +1.83% — $6.49K
Apr 26, 2022 $0.0109 -1.80% — $14.60K
Apr 25, 2022 $0.0111 0.00% — $27.13K
Apr 24, 2022 $0.0111 -1.77% — $15.81K
Apr 23, 2022 $0.0113 +2.73% — $13.56K
Apr 22, 2022 $0.011 0.00% — $8.95K
Apr 21, 2022 $0.011 -3.51% — $38.89K
Apr 20, 2022 $0.0114 0.00% — $20.03K
Apr 19, 2022 $0.0114 -1.72% — $19.76K
Apr 18, 2022 $0.0116 +2.65% — $18.94K
Apr 17, 2022 $0.0113 -4.24% — $33.48K
Apr 16, 2022 $0.0118 -0.84% — $12.10K
Apr 15, 2022 $0.0119 +0.85% — $3.50K
Apr 14, 2022 $0.0118 0.00% — $22.40K
Apr 13, 2022 $0.0118 -1.67% — $36.65K
Apr 12, 2022 $0.012 +0.84% — $17.21K
Apr 11, 2022 $0.0119 -2.46% — $24.49K
Apr 10, 2022 $0.0122 -4.69% — $21.53K
Apr 9, 2022 $0.0128 +3.23% — $15.72K
Apr 8, 2022 $0.0124 -0.80% — $18.50K
Apr 7, 2022 $0.0125 0.00% — $10.84K
Apr 6, 2022 $0.0125 -0.79% — $20.95K
Apr 5, 2022 $0.0126 -7.35% — $23.67K
Apr 4, 2022 $0.0136 +2.26% — $57.44K
Apr 3, 2022 $0.0133 0.00% — $18.15K
Apr 2, 2022 $0.0133 -2.21% — $13.10K
Apr 1, 2022 $0.0136 +3.03% — $30.84K
Mar 31, 2022 $0.0132 -2.22% — $23.39K
Mar 30, 2022 $0.0135 0.00% — $35.00K
Mar 29, 2022 $0.0135 -2.88% — $61.01K
Mar 28, 2022 $0.0139 0.00% — $57.77K
Mar 27, 2022 $0.0139 +2.21% — $42.98K
Mar 26, 2022 $0.0136 +2.26% — $11.90K
Mar 25, 2022 $0.0133 +1.53% — $31.16K
Mar 24, 2022 $0.0131 -1.50% — $112.7K
Mar 23, 2022 $0.0133 +3.10% — $36.17K
Mar 22, 2022 $0.0129 -0.77% — $11.18K
Mar 21, 2022 $0.013 +3.17% — $23.39K
Mar 20, 2022 $0.0126 0.00% — $40.22K
Mar 19, 2022 $0.0126 +0.80% — $70.42K
Mar 18, 2022 $0.0125 +3.31% — $15.24K
Mar 17, 2022 $0.0121 +0.83% — $26.08K
Mar 16, 2022 $0.012 +0.84% — $24.65K
Mar 15, 2022 $0.0119 +0.85% — $23.33K
Mar 14, 2022 $0.0118 0.00% — $6.76K
Mar 13, 2022 $0.0118 -0.84% — $11.35K
Mar 12, 2022 $0.0119 0.00% — $7.58K
Mar 11, 2022 $0.0119 -0.83% — $18.38K
Mar 10, 2022 $0.012 -1.64% — $10.43K
Mar 9, 2022 $0.0122 -6.87% — $42.52K
Mar 8, 2022 $0.0131 +7.38% — $79.15K
Mar 7, 2022 $0.0122 -0.81% — $22.82K
Mar 6, 2022 $0.0123 -0.81% — $11.95K
Mar 5, 2022 $0.0124 0.00% — $11.68K
Mar 4, 2022 $0.0124 0.00% — $31.36K
Mar 3, 2022 $0.0124 0.00% — $46.24K
Mar 2, 2022 $0.0124 -0.80% — $68.93K
Mar 1, 2022 $0.0125 +0.81% — $73.07K
Feb 28, 2022 $0.0124 +2.48% — $72.79K
Feb 27, 2022 $0.0121 0.00% — $60.69K
Feb 26, 2022 $0.0121 -1.63% — $15.86K
Feb 25, 2022 $0.0123 +1.65% — $26.33K
Feb 24, 2022 $0.0121 +5.22% — $30.52K
Feb 23, 2022 $0.0115 -9.45% — $36.60K
Feb 22, 2022 $0.0127 +1.60% — $49.51K
Feb 21, 2022 $0.0125 -6.72% — $60.24K
Feb 20, 2022 $0.0134 +3.88% — $48.92K
Feb 19, 2022 $0.0129 +0.78% — $124.5K
Feb 18, 2022 $0.0128 0.00% — $24.17K
Feb 17, 2022 $0.0128 -4.48% — $26.81K
Feb 16, 2022 $0.0134 -4.29% — $84.94K
Feb 15, 2022 $0.014 0.00% — $125.7K
Feb 14, 2022 $0.014 +0.72% — $29.93K
Feb 13, 2022 $0.0139 0.00% — $137.5K
Feb 12, 2022 $0.0139 +2.96% — $113.2K
Feb 11, 2022 $0.0135 -2.17% — $140.4K
Feb 10, 2022 $0.0138 -1.43% — $114.6K
Feb 9, 2022 $0.014 +5.26% — $168.0K
Feb 8, 2022 $0.0133 0.00% — $19.99K
Feb 7, 2022 $0.0133 -2.92% — $32.69K
Feb 6, 2022 $0.0137 +1.48% — $59.83K