V.SYSTEMS(VSYS)Hoy
$0.000320
hace 1 años
$0.000448
hace 2 años
$0.001034
hace 3 años
$0.001544
hace 4 años
$0.018816
hace 5 años
$0.023945
hace 6 años
$0.15016
V.SYSTEMS Historial de precios
(VSYS)Periodo de tiempo: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.000315 | $0.000325 | $0.000315 | $0.000323 | $305.178K |
2025-09-06 | $0.000315 | $0.000317 | $0.000314 | $0.000315 | $274.780K |
2025-09-05 | $0.000321 | $0.000323 | $0.000314 | $0.000316 | $399.470K |
2025-09-04 | $0.000312 | $0.000322 | $0.000310 | $0.000322 | $259.250K |
2025-09-03 | $0.000314 | $0.000314 | $0.000310 | $0.000312 | $147.055K |
2025-09-02 | $0.000316 | $0.000317 | $0.000311 | $0.000313 | $136.305K |
2025-09-01 | $0.000316 | $0.000317 | $0.000314 | $0.000316 | $195.768K |
2025-08-31 | $0.000314 | $0.000316 | $0.000313 | $0.000316 | $289.378K |
2025-08-30 | $0.000312 | $0.000314 | $0.000311 | $0.000313 | $284.695K |
2025-08-29 | $0.000317 | $0.000319 | $0.000311 | $0.000312 | $165.177K |
2025-08-28 | $0.000314 | $0.000318 | $0.000312 | $0.000317 | $244.491K |
2025-08-27 | $0.000320 | $0.000317 | $0.000309 | $0.000314 | $225.028K |
2025-08-26 | $0.000329 | $0.000332 | $0.000317 | $0.000320 | $319.812K |
2025-08-25 | $0.000335 | $0.000339 | $0.000329 | $0.000329 | $194.320K |
2025-08-24 | $0.000335 | $0.000338 | $0.000328 | $0.000335 | $213.573K |
2025-08-23 | $0.000338 | $0.000343 | $0.000333 | $0.000335 | $168.749K |
2025-08-22 | $0.000296 | $0.000341 | $0.000309 | $0.000339 | $263.916K |
2025-08-21 | $0.000296 | $0.000314 | $0.000294 | $0.000296 | $112.930K |
2025-08-20 | $0.000302 | $0.000304 | $0.000293 | $0.000296 | $229.470K |
2025-08-19 | $0.000305 | $0.000323 | $0.000298 | $0.000302 | $111.578K |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-08
V.SYSTEMS(VSYS)
