VSYS
v.systems Järg 79
Veebisait
Twitter
1,944,078,777 VSYS
Osta / Müü
Get Wallet
v.systems
v.systems Hind $0.02
$0.02
v.systems 24h Vol
$6,745,581
$6,745,581
v.systems Turuosa ülempiirid $30,329,409
$30,329,409
24h turumaht
1,568 BTC1 H
-11.57 %
24 H
-52.13 %
7 d
-67.37 %
Täna v.systems USA dollarites on praegu hind
0.0156
USD, ja kui see on muudetud Bitcoin on
0.00000363
BTC. Kogusumma 7,048 münt's praegu ringlusse turul. v.systems hinnad muutuvad praegu -52.13 %, Kontrollima kogu krüptokursus. Viimase 24 tunni jooksul 0.067 M US dollars v.systems on kaubeldatud Krüptovahetused. Hangi v.systems's edusamme, lisades selle oma lemmikud tasuta portfelli kui soovid.
Täisnimi
v.systems
Sümbol
VSYS
Algoritm
SPoS
BTC Hind
0.00000363 BTC
BTC Turg
7,048 BTC
BTC 24h Vol
1,568 BTC
Kokku hangitud münte
1,944,078,777 VSYS
1h
-11.57 %
24h
-52.13 %
7d
-67.37 %
Twitter
Veebisait
Share v.systems Price
Tabelid
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2019-03-19 | $0.0355800 | $0.0370600 | $0.0371800 | $0.0354500 |
| 2019-03-20 | $0.0370600 | $0.0589 | $0.0603 | $0.0359400 |
| 2019-03-21 | $0.0589 | $0.0576 | $0.0640 | $0.0506 |
| 2019-03-22 | $0.0576 | $0.0755 | $0.0799 | $0.0534 |
| 2019-03-23 | $0.0755 | $0.0801 | $0.0881 | $0.0735 |
| 2019-03-24 | $0.0801 | $0.0859 | $0.0866 | $0.0698 |
| 2019-03-25 | $0.0859 | $0.0791 | $0.0851 | $0.0774 |
| 2019-03-26 | $0.0791 | $0.0892 | $0.0985 | $0.0764 |
| 2019-03-27 | $0.0892 | $0.0881 | $0.1010000 | $0.0798 |
| 2019-03-28 | $0.0881 | $0.0848 | $0.1074000 | $0.0666 |
| 2019-03-29 | $0.0848 | $0.0861 | $0.0987 | $0.0761 |
| 2019-03-30 | $0.0861 | $0.1032000 | $0.1371000 | $0.0857 |
| 2019-03-31 | $0.1032000 | $0.0879 | $0.1033000 | $0.0868 |
| 2019-04-01 | $0.0879 | $0.0966 | $0.1022000 | $0.0876 |
| 2019-04-02 | $0.0966 | $0.0967 | $0.1151000 | $0.0967 |
| 2019-04-03 | $0.0967 | $0.0969 | $0.1095000 | $0.0931 |
| 2019-04-04 | $0.0969 | $0.1010000 | $0.1252000 | $0.0952 |
| 2019-04-05 | $0.1010000 | $0.1117000 | $0.1155000 | $0.1037000 |
| 2019-04-06 | $0.1117000 | $0.1101000 | $0.1132000 | $0.1017000 |
| 2019-04-07 | $0.1101000 | $0.1118000 | $0.1173000 | $0.1051000 |
| 2019-04-08 | $0.1118000 | $0.1271000 | $0.1271000 | $0.1114000 |
| 2019-04-09 | $0.1271000 | $0.1198000 | $0.1346000 | $0.1121000 |
| 2019-04-10 | $0.1198000 | $0.1143000 | $0.1258000 | $0.1143000 |
| 2019-04-11 | $0.1143000 | $0.1126000 | $0.1150000 | $0.1064000 |
| 2019-04-12 | $0.1126000 | $0.1189000 | $0.1250000 | $0.1134000 |
| 2019-04-13 | $0.1189000 | $0.1196000 | $0.1223000 | $0.1156000 |
| 2019-04-14 | $0.1196000 | $0.1213000 | $0.1224000 | $0.1189000 |
| 2019-04-15 | $0.1213000 | $0.1148000 | $0.1193000 | $0.1102000 |
| 2019-04-16 | $0.1148000 | $0.1660000 | $0.1850000 | $0.1178000 |
| 2019-04-17 | $0.1660000 | $0.1503000 | $0.1676000 | $0.1460000 |
| 2019-04-18 | $0.1503000 | $0.1443000 | $0.1544000 | $0.1434000 |
| 2019-04-19 | $0.1443000 | $0.1463000 | $0.1479000 | $0.1418000 |
| 2019-04-20 | $0.1463000 | $0.1426000 | $0.1481000 | $0.1332000 |
| 2019-04-21 | $0.1426000 | $0.1313000 | $0.1426000 | $0.1267000 |
| 2019-04-22 | $0.1313000 | $0.1294000 | $0.1375000 | $0.1272000 |
| 2019-04-23 | $0.1294000 | $0.1354000 | $0.1363000 | $0.1290000 |
| 2019-04-24 | $0.1354000 | $0.1180000 | $0.1384000 | $0.1072000 |
| 2019-04-25 | $0.1180000 | $0.1161000 | $0.1191000 | $0.1114000 |
| 2019-04-26 | $0.1161000 | $0.1174000 | $0.1197000 | $0.1167000 |
| 2019-04-27 | $0.1174000 | $0.1173000 | $0.1189000 | $0.1170000 |
| 2019-04-28 | $0.1174000 | $0.1186000 | $0.1193000 | $0.1172000 |
| 2019-04-29 | $0.1186000 | $0.1160000 | $0.1184000 | $0.1109000 |
| 2019-04-30 | $0.1160000 | $0.1197000 | $0.1204000 | $0.1151000 |
| 2019-05-01 | $0.1197000 | $0.1241000 | $0.1245000 | $0.1158000 |
| 2019-05-02 | $0.1241000 | $0.1243000 | $0.1371000 | $0.1180000 |
| 2019-05-03 | $0.1243000 | $0.1316000 | $0.1320000 | $0.1234000 |
| 2019-05-04 | $0.1316000 | $0.1235000 | $0.1340000 | $0.1162000 |
| 2019-05-05 | $0.1235000 | $0.1212000 | $0.1249000 | $0.1169000 |
| 2019-05-06 | $0.1212000 | $0.1221000 | $0.1238000 | $0.1150000 |
| 2019-05-07 | $0.1221000 | $0.1230000 | $0.1240000 | $0.1207000 |
| 2019-05-08 | $0.1230000 | $0.1217000 | $0.1277000 | $0.1208000 |
| 2019-05-09 | $0.1217000 | $0.1225000 | $0.1272000 | $0.1173000 |
| 2019-05-10 | $0.1225000 | $0.1170000 | $0.1265000 | $0.1154000 |
| 2019-05-11 | $0.1170000 | $0.1209000 | $0.1346000 | $0.1166000 |
| 2019-05-12 | $0.1209000 | $0.1208000 | $0.1345000 | $0.1028000 |
| 2019-05-13 | $0.1208000 | $0.1162000 | $0.1361000 | $0.1139000 |
| 2019-05-14 | $0.1162000 | $0.1184000 | $0.1215000 | $0.1130000 |
| 2019-05-15 | $0.1184000 | $0.1260000 | $0.1399000 | $0.1174000 |
| 2019-05-16 | $0.1260000 | $0.1233000 | $0.1299000 | $0.1180000 |
| 2019-05-17 | $0.1233000 | $0.1186000 | $0.1251000 | $0.1142000 |
| 2019-05-18 | $0.1186000 | $0.1208000 | $0.1213000 | $0.1149000 |
| 2019-05-19 | $0.1208000 | $0.1244000 | $0.1362000 | $0.1230000 |
| 2019-05-20 | $0.1244000 | $0.1325000 | $0.1341000 | $0.1200000 |
| 2019-05-21 | $0.1325000 | $0.1316000 | $0.1333000 | $0.1250000 |
| 2019-05-22 | $0.1316000 | $0.1244000 | $0.1280000 | $0.1191000 |
| 2019-05-23 | $0.1244000 | $0.1269000 | $0.1315000 | $0.1230000 |
| 2019-05-24 | $0.1269000 | $0.1255000 | $0.1307000 | $0.1237000 |
| 2019-05-25 | $0.1255000 | $0.1260000 | $0.1287000 | $0.1244000 |
| 2019-05-26 | $0.1260000 | $0.1333000 | $0.1407000 | $0.1305000 |
| 2019-05-27 | $0.1333000 | $0.1278000 | $0.1343000 | $0.1240000 |
| 2019-05-28 | $0.1278000 | $0.1262000 | $0.1286000 | $0.1239000 |
| 2019-05-29 | $0.1262000 | $0.1286000 | $0.1295000 | $0.1236000 |
| 2019-05-30 | $0.1286000 | $0.1228000 | $0.1311000 | $0.1184000 |
| 2019-05-31 | $0.1228000 | $0.1245000 | $0.1290000 | $0.1242000 |
| 2019-06-01 | $0.1245000 | $0.1237000 | $0.1265000 | $0.1233000 |
| 2019-06-02 | $0.1237000 | $0.1263000 | $0.1283000 | $0.1233000 |
| 2019-06-03 | $0.1263000 | $0.1209000 | $0.1209000 | $0.1160000 |
| 2019-06-04 | $0.1209000 | $0.1169000 | $0.1206000 | $0.1125000 |
| 2019-06-05 | $0.1169000 | $0.1196000 | $0.1222000 | $0.1164000 |
| 2019-06-06 | $0.1196000 | $0.1210000 | $0.1257000 | $0.1172000 |
| 2019-06-07 | $0.1210000 | $0.1216000 | $0.1259000 | $0.1201000 |
| 2019-06-08 | $0.1216000 | $0.1201000 | $0.1234000 | $0.1189000 |
| 2019-06-09 | $0.1201000 | $0.1178000 | $0.1213000 | $0.1153000 |
| 2019-06-10 | $0.1178000 | $0.1216000 | $0.1286000 | $0.1206000 |
| 2019-06-11 | $0.1216000 | $0.1239000 | $0.1349000 | $0.1193000 |
| 2019-06-12 | $0.1239000 | $0.1274000 | $0.1327000 | $0.1239000 |
| 2019-06-13 | $0.1274000 | $0.1255000 | $0.1309000 | $0.1230000 |
| 2019-06-14 | $0.1255000 | $0.1287000 | $0.1365000 | $0.1257000 |
| 2019-06-15 | $0.1287000 | $0.1272000 | $0.1478000 | $0.1255000 |
| 2019-06-16 | $0.1272000 | $0.1261000 | $0.1302000 | $0.1211000 |
| 2019-06-17 | $0.1261000 | $0.1272000 | $0.1318000 | $0.1262000 |
| 2019-06-18 | $0.1272000 | $0.1303000 | $0.1329000 | $0.1229000 |
| 2019-06-19 | $0.1303000 | $0.1304000 | $0.1361000 | $0.1279000 |
| 2019-06-20 | $0.1304000 | $0.1700000 | $0.1725000 | $0.1332000 |
| 2019-06-21 | $0.1700000 | $0.1497000 | $0.1865000 | $0.1468000 |
| 2019-06-22 | $0.1497000 | $0.1424000 | $0.1567000 | $0.1311000 |
| 2019-06-23 | $0.1424000 | $0.1374000 | $0.1469000 | $0.1354000 |
| 2019-06-24 | $0.1374000 | $0.1405000 | $0.1432000 | $0.1392000 |
| 2019-06-25 | $0.1405000 | $0.1619000 | $0.1732000 | $0.1476000 |
| 2019-06-26 | $0.1619000 | $0.1544000 | $0.1788000 | $0.1457000 |
| 2019-06-27 | $0.1544000 | $0.1525000 | $0.1613000 | $0.1303000 |
| 2019-06-28 | $0.1525000 | $0.1684000 | $0.1769000 | $0.1627000 |
| 2019-06-29 | $0.1684000 | $0.1881000 | $0.1886000 | $0.1582000 |
| 2019-06-30 | $0.1881000 | $0.1678000 | $0.1884000 | $0.1647000 |
| 2019-07-01 | $0.1678000 | $0.1694000 | $0.1744000 | $0.1575000 |
| 2019-07-02 | $0.1694000 | $0.1868000 | $0.2079000 | $0.1727000 |
| 2019-07-03 | $0.1868000 | $0.1860000 | $0.2064000 | $0.1774000 |
| 2019-07-04 | $0.1860000 | $0.1807000 | $0.1814000 | $0.1696000 |
| 2019-07-05 | $0.1807000 | $0.1793000 | $0.1839000 | $0.1735000 |
| 2019-07-06 | $0.1793000 | $0.1835000 | $0.1889000 | $0.1757000 |
| 2019-07-07 | $0.1835000 | $0.1834000 | $0.2018000 | $0.1796000 |
| 2019-07-08 | $0.1834000 | $0.1833000 | $0.1997000 | $0.1814000 |
| 2019-07-09 | $0.1833000 | $0.1792000 | $0.1904000 | $0.1759000 |
| 2019-07-10 | $0.1792000 | $0.1837000 | $0.1909000 | $0.1688000 |
| 2019-07-11 | $0.1837000 | $0.1875000 | $0.1909000 | $0.1708000 |
| 2019-07-12 | $0.1875000 | $0.1916000 | $0.1993000 | $0.1876000 |
| 2019-07-13 | $0.1916000 | $0.2098000 | $0.2111000 | $0.1836000 |
| 2019-07-14 | $0.2098000 | $0.1980000 | $0.2486000 | $0.1862000 |
| 2019-07-15 | $0.1980000 | $0.2107000 | $0.2328000 | $0.1911000 |
| 2019-07-16 | $0.2107000 | $0.2071000 | $0.2137000 | $0.1773000 |
| 2019-07-17 | $0.2071000 | $0.2131000 | $0.2177000 | $0.2037000 |
| 2019-07-18 | $0.2131000 | $0.2245000 | $0.2533000 | $0.2211000 |
| 2019-07-19 | $0.2245000 | $0.2330000 | $0.2409000 | $0.2150000 |
| 2019-07-20 | $0.2330000 | $0.2253000 | $0.2415000 | $0.2187000 |
| 2019-07-21 | $0.2253000 | $0.2250000 | $0.2311000 | $0.2166000 |
| 2019-07-22 | $0.2250000 | $0.2309000 | $0.2332000 | $0.2138000 |
| 2019-07-23 | $0.2309000 | $0.2406000 | $0.2493000 | $0.2181000 |
| 2019-07-24 | $0.2406000 | $0.2476000 | $0.2581000 | $0.2357000 |
| 2019-07-25 | $0.2476000 | $0.2406000 | $0.2509000 | $0.2351000 |
| 2019-07-26 | $0.2406000 | $0.2477000 | $0.2568000 | $0.2371000 |
| 2019-07-27 | $0.2477000 | $0.2491000 | $0.2518000 | $0.2339000 |
| 2019-07-28 | $0.2491000 | $0.2662000 | $0.2684000 | $0.2494000 |
| 2019-07-29 | $0.2662000 | $0.2606000 | $0.2721000 | $0.2490000 |
| 2019-07-30 | $0.2606000 | $0.2656000 | $0.2717000 | $0.2557000 |
| 2019-07-31 | $0.2656000 | $0.2455000 | $0.2857000 | $0.2226000 |
| 2019-08-01 | $0.2455000 | $0.2389000 | $0.2628000 | $0.2365000 |
| 2019-08-02 | $0.2389000 | $0.2220000 | $0.2449000 | $0.2176000 |
| 2019-08-03 | $0.2220000 | $0.2207000 | $0.2333000 | $0.2192000 |
| 2019-08-04 | $0.2207000 | $0.2270000 | $0.2392000 | $0.2164000 |
| 2019-08-05 | $0.2270000 | $0.2216000 | $0.2444000 | $0.2184000 |
| 2019-08-06 | $0.2216000 | $0.2201000 | $0.2227000 | $0.2015000 |
| 2019-08-07 | $0.2201000 | $0.2146000 | $0.2306000 | $0.2080000 |
| 2019-08-08 | $0.2146000 | $0.2343000 | $0.2533000 | $0.2075000 |
| 2019-08-09 | $0.2343000 | $0.2182000 | $0.2380000 | $0.2169000 |
| 2019-08-10 | $0.2182000 | $0.2277000 | $0.2295000 | $0.2049000 |
| 2019-08-11 | $0.2277000 | $0.2245000 | $0.2351000 | $0.2236000 |
| 2019-08-12 | $0.2245000 | $0.2206000 | $0.2276000 | $0.2188000 |
| 2019-08-13 | $0.2206000 | $0.2196000 | $0.2212000 | $0.2098000 |
| 2019-08-14 | $0.2196000 | $0.1942000 | $0.2076000 | $0.1870000 |
| 2019-08-15 | $0.1942000 | $0.2036000 | $0.2160000 | $0.1980000 |
| 2019-08-16 | $0.2036000 | $0.2029000 | $0.2195000 | $0.2011000 |
| 2019-08-17 | $0.2029000 | $0.2050000 | $0.2083000 | $0.1997000 |
| 2019-08-18 | $0.2050000 | $0.2029000 | $0.2079000 | $0.1952000 |
| 2019-08-19 | $0.2029000 | $0.1985000 | $0.2146000 | $0.1980000 |
| 2019-08-20 | $0.1985000 | $0.1966000 | $0.2006000 | $0.1920000 |
| 2019-08-21 | $0.1966000 | $0.1827000 | $0.1961000 | $0.1791000 |
| 2019-08-22 | $0.1827000 | $0.1837000 | $0.1921000 | $0.1784000 |
| 2019-08-23 | $0.1837000 | $0.1908000 | $0.2002000 | $0.1847000 |
| 2019-08-24 | $0.1908000 | $0.1871000 | $0.1919000 | $0.1804000 |
| 2019-08-25 | $0.1871000 | $0.1870000 | $0.1897000 | $0.1839000 |
| 2019-08-26 | $0.1870000 | $0.1896000 | $0.1923000 | $0.1826000 |
| 2019-08-27 | $0.1896000 | $0.1883000 | $0.2041000 | $0.1833000 |
| 2019-08-28 | $0.1883000 | $0.1774000 | $0.1806000 | $0.1732000 |
| 2019-08-29 | $0.1774000 | $0.1590000 | $0.1734000 | $0.1498000 |
| 2019-08-30 | $0.1590000 | $0.1586000 | $0.1648000 | $0.1555000 |
| 2019-08-31 | $0.1586000 | $0.1473000 | $0.1597000 | $0.1226000 |
| 2019-09-01 | $0.1473000 | $0.1417000 | $0.1510000 | $0.1276000 |
| 2019-09-02 | $0.1417000 | $0.1415000 | $0.1569000 | $0.1411000 |
| 2019-09-03 | $0.1415000 | $0.1599000 | $0.1661000 | $0.1447000 |
| 2019-09-04 | $0.1599000 | $0.1539000 | $0.1597000 | $0.1475000 |
| 2019-09-05 | $0.1539000 | $0.1625000 | $0.1628000 | $0.1501000 |
| 2019-09-06 | $0.1625000 | $0.1566000 | $0.1598000 | $0.1466000 |
| 2019-09-07 | $0.1566000 | $0.1501000 | $0.1594000 | $0.1455000 |
| 2019-09-08 | $0.1501000 | $0.1529000 | $0.1563000 | $0.1462000 |
| 2019-09-09 | $0.1529000 | $0.1485000 | $0.1520000 | $0.1453000 |
| 2019-09-10 | $0.1485000 | $0.1423000 | $0.1480000 | $0.1369000 |
| 2019-09-11 | $0.1423000 | $0.1403000 | $0.1467000 | $0.1389000 |
| 2019-09-12 | $0.1403000 | $0.1386000 | $0.1457000 | $0.1352000 |
| 2019-09-13 | $0.1386000 | $0.1357000 | $0.1395000 | $0.1349000 |
| 2019-09-14 | $0.1357000 | $0.1317000 | $0.1391000 | $0.1285000 |
| 2019-09-15 | $0.1317000 | $0.1295000 | $0.1337000 | $0.1256000 |
| 2019-09-16 | $0.1295000 | $0.1273000 | $0.1298000 | $0.1251000 |
| 2019-09-17 | $0.1273000 | $0.1283000 | $0.1290000 | $0.1226000 |
| 2019-09-18 | $0.1283000 | $0.1244000 | $0.1281000 | $0.1223000 |
| 2019-09-19 | $0.1244000 | $0.1183000 | $0.1283000 | $0.1181000 |
| 2019-09-20 | $0.1183000 | $0.1178000 | $0.1225000 | $0.1142000 |
| 2019-09-21 | $0.1178000 | $0.1176000 | $0.1182000 | $0.1152000 |
| 2019-09-22 | $0.1176000 | $0.1211000 | $0.1213000 | $0.1148000 |
| 2019-09-23 | $0.1211000 | $0.1185000 | $0.1256000 | $0.1154000 |
| 2019-09-24 | $0.1185000 | $0.0853 | $0.1057000 | $0.0823 |
| 2019-09-25 | $0.0853 | $0.0801 | $0.0898 | $0.0776 |
| 2019-09-26 | $0.0801 | $0.0812 | $0.0847 | $0.0753 |
| 2019-09-27 | $0.0812 | $0.0819 | $0.0851 | $0.0807 |
| 2019-09-28 | $0.0819 | $0.0814 | $0.0831 | $0.0808 |
| 2019-09-29 | $0.0814 | $0.0805 | $0.0836 | $0.0794 |
| 2019-09-30 | $0.0805 | $0.0826 | $0.0861 | $0.0820 |
| 2019-10-01 | $0.0826 | $0.0814 | $0.0838 | $0.0809 |
| 2019-10-02 | $0.0814 | $0.0816 | $0.0843 | $0.0813 |
| 2019-10-03 | $0.0816 | $0.0820 | $0.0830 | $0.0797 |
| 2019-10-04 | $0.0820 | $0.0814 | $0.0821 | $0.0801 |
| 2019-10-05 | $0.0814 | $0.0820 | $0.0862 | $0.0812 |
| 2019-10-06 | $0.0820 | $0.0785 | $0.0790 | $0.0761 |
| 2019-10-07 | $0.0785 | $0.0768 | $0.0825 | $0.0755 |
| 2019-10-08 | $0.0768 | $0.0773 | $0.0795 | $0.0732 |
| 2019-10-09 | $0.0773 | $0.0801 | $0.0852 | $0.0798 |
| 2019-10-10 | $0.0801 | $0.0784 | $0.0821 | $0.0776 |
| 2019-10-11 | $0.0784 | $0.0774 | $0.0814 | $0.0747 |
| 2019-10-12 | $0.0774 | $0.0769 | $0.0788 | $0.0756 |
| 2019-10-13 | $0.0769 | $0.0762 | $0.0771 | $0.0753 |
| 2019-10-14 | $0.0762 | $0.0765 | $0.0819 | $0.0758 |
| 2019-10-15 | $0.0765 | $0.0743 | $0.0769 | $0.0737 |
| 2019-10-16 | $0.0743 | $0.0693 | $0.0741 | $0.0681 |
| 2019-10-17 | $0.0693 | $0.0683 | $0.0710 | $0.0668 |
| 2019-10-18 | $0.0683 | $0.0639 | $0.0683 | $0.0639 |
| 2019-10-19 | $0.0639 | $0.0626 | $0.0663 | $0.0617 |
| 2019-10-20 | $0.0626 | $0.0623 | $0.0655 | $0.0614 |
| 2019-10-21 | $0.0623 | $0.0612 | $0.0630 | $0.0604 |
| 2019-10-22 | $0.0612 | $0.0583 | $0.0617 | $0.0575 |
| 2019-10-23 | $0.0583 | $0.0533 | $0.0543 | $0.0492900 |
| 2019-10-24 | $0.0533 | $0.0515 | $0.0532 | $0.0500 |
| 2019-10-25 | $0.0515 | $0.0886 | $0.0930 | $0.0565 |
| 2019-10-26 | $0.0886 | $0.0670 | $0.0972 | $0.0667 |
| 2019-10-27 | $0.0670 | $0.0694 | $0.0922 | $0.0664 |
| 2019-10-28 | $0.0694 | $0.0682 | $0.0729 | $0.0658 |
| 2019-10-29 | $0.0682 | $0.0692 | $0.0735 | $0.0668 |
| 2019-10-30 | $0.0692 | $0.0680 | $0.0713 | $0.0669 |
| 2019-10-31 | $0.0680 | $0.0680 | $0.0697 | $0.0653 |
| 2019-11-01 | $0.0680 | $0.0679 | $0.0689 | $0.0659 |
| 2019-11-02 | $0.0679 | $0.0685 | $0.0702 | $0.0673 |
| 2019-11-03 | $0.0685 | $0.0678 | $0.0693 | $0.0661 |
| 2019-11-04 | $0.0678 | $0.0707 | $0.0742 | $0.0681 |
| 2019-11-05 | $0.0707 | $0.0700 | $0.0713 | $0.0687 |
| 2019-11-06 | $0.0700 | $0.0712 | $0.0723 | $0.0694 |
| 2019-11-07 | $0.0712 | $0.0752 | $0.0815 | $0.0693 |
| 2019-11-08 | $0.0752 | $0.0712 | $0.0750 | $0.0704 |
| 2019-11-09 | $0.0712 | $0.0731 | $0.0738 | $0.0703 |
| 2019-11-10 | $0.0731 | $0.0787 | $0.0815 | $0.0750 |
| 2019-11-11 | $0.0787 | $0.0899 | $0.0926 | $0.0749 |
| 2019-11-12 | $0.0899 | $0.0821 | $0.0934 | $0.0791 |
| 2019-11-13 | $0.0821 | $0.0813 | $0.0847 | $0.0798 |
| 2019-11-14 | $0.0813 | $0.0761 | $0.0801 | $0.0759 |
| 2019-11-15 | $0.0761 | $0.0725 | $0.0782 | $0.0720 |
| 2019-11-16 | $0.0725 | $0.0770 | $0.0773 | $0.0707 |
| 2019-11-17 | $0.0770 | $0.0759 | $0.0772 | $0.0745 |
| 2019-11-18 | $0.0759 | $0.0695 | $0.0747 | $0.0690 |
| 2019-11-19 | $0.0695 | $0.0669 | $0.0700 | $0.0650 |
| 2019-11-20 | $0.0669 | $0.0673 | $0.0677 | $0.0662 |
| 2019-11-21 | $0.0673 | $0.0650 | $0.0676 | $0.0621 |
| 2019-11-22 | $0.0650 | $0.0565 | $0.0621 | $0.0527 |
| 2019-11-23 | $0.0565 | $0.0559 | $0.0578 | $0.0542 |
| 2019-11-24 | $0.0559 | $0.0499700 | $0.0531 | $0.0493400 |
| 2019-11-25 | $0.0499700 | $0.0501 | $0.0529 | $0.0461800 |
| 2019-11-26 | $0.0501 | $0.0497600 | $0.0527 | $0.0481100 |
| 2019-11-27 | $0.0497600 | $0.0516 | $0.0547 | $0.0503 |
| 2019-11-28 | $0.0516 | $0.0537 | $0.0564 | $0.0502 |
| 2019-11-29 | $0.0537 | $0.0566 | $0.0601 | $0.0546 |
| 2019-11-30 | $0.0566 | $0.0550 | $0.0576 | $0.0526 |
| 2019-12-01 | $0.0550 | $0.0519 | $0.0546 | $0.0509 |
| 2019-12-02 | $0.0519 | $0.0509 | $0.0525 | $0.0502 |
| 2019-12-03 | $0.0509 | $0.0512 | $0.0524 | $0.0502 |
| 2019-12-04 | $0.0512 | $0.0504 | $0.0520 | $0.0500 |
| 2019-12-05 | $0.0504 | $0.0504 | $0.0527 | $0.0500000 |
| 2019-12-06 | $0.0504 | $0.0513 | $0.0527 | $0.0508 |
| 2019-12-07 | $0.0513 | $0.0509 | $0.0516 | $0.0504 |
| 2019-12-08 | $0.0509 | $0.0515 | $0.0520 | $0.0501 |
| 2019-12-09 | $0.0515 | $0.0495400 | $0.0504 | $0.0482200 |
| 2019-12-10 | $0.0495400 | $0.0476000 | $0.0488300 | $0.0467300 |
| 2019-12-11 | $0.0476000 | $0.0458700 | $0.0474600 | $0.0446400 |
| 2019-12-12 | $0.0458700 | $0.0446400 | $0.0458600 | $0.0437000 |
| 2019-12-13 | $0.0446400 | $0.0431300 | $0.0451000 | $0.0421200 |
| 2019-12-14 | $0.0431300 | $0.0407800 | $0.0424800 | $0.0400700 |
| 2019-12-15 | $0.0407800 | $0.0410800 | $0.0416500 | $0.0389400 |
| 2019-12-16 | $0.0410800 | $0.0392500 | $0.0426900 | $0.0385600 |
| 2019-12-17 | $0.0392500 | $0.0412700 | $0.0428000 | $0.0363600 |
| 2019-12-18 | $0.0412700 | $0.0426000 | $0.0455200 | $0.0401200 |
| 2019-12-19 | $0.0426000 | $0.0411700 | $0.0418100 | $0.0396600 |
| 2019-12-20 | $0.0411700 | $0.0391900 | $0.0417800 | $0.0384700 |
| 2019-12-21 | $0.0391900 | $0.0384500 | $0.0400900 | $0.0381600 |
| 2019-12-22 | $0.0384500 | $0.0392400 | $0.0412000 | $0.0390900 |
| 2019-12-23 | $0.0392400 | $0.0360500 | $0.0383900 | $0.0358300 |
| 2019-12-24 | $0.0360500 | $0.0350000 | $0.0372500 | $0.0342000 |
| 2019-12-25 | $0.0350000 | $0.0342800 | $0.0353700 | $0.0341400 |
| 2019-12-26 | $0.0342800 | $0.0337300 | $0.0346700 | $0.0330100 |
| 2019-12-27 | $0.0337300 | $0.0319200 | $0.0339500 | $0.0310500 |
| 2019-12-28 | $0.0319200 | $0.0316800 | $0.0324800 | $0.0309500 |
| 2019-12-29 | $0.0316800 | $0.0313700 | $0.0328500 | $0.0308600 |
| 2019-12-30 | $0.0313700 | $0.0281400 | $0.0316100 | $0.0280700 |
| 2019-12-31 | $0.0281400 | $0.0279500 | $0.0290200 | $0.0274400 |
| 2020-01-01 | $0.0279500 | $0.0279700 | $0.0287600 | $0.0274700 |
| 2020-01-02 | $0.0279700 | $0.0261200 | $0.0273100 | $0.0255600 |
| 2020-01-03 | $0.0261200 | $0.0268600 | $0.0276000 | $0.0257600 |
| 2020-01-04 | $0.0268600 | $0.0269300 | $0.0270000 | $0.0259700 |
| 2020-01-05 | $0.0269300 | $0.0346700 | $0.0361400 | $0.0267200 |
| 2020-01-06 | $0.0346700 | $0.0315200 | $0.0391200 | $0.0298900 |
| 2020-01-07 | $0.0315200 | $0.0319900 | $0.0332900 | $0.0310100 |
| 2020-01-08 | $0.0319900 | $0.0313000 | $0.0318600 | $0.0288000 |
| 2020-01-09 | $0.0313000 | $0.0301700 | $0.0308000 | $0.0292400 |
| 2020-01-10 | $0.0301700 | $0.0309600 | $0.0322700 | $0.0308000 |
| 2020-01-11 | $0.0309600 | $0.0329800 | $0.0348300 | $0.0298500 |
| 2020-01-12 | $0.0329800 | $0.0324800 | $0.0346100 | $0.0320700 |
| 2020-01-13 | $0.0324800 | $0.0334800 | $0.0350200 | $0.0318600 |
| 2020-01-14 | $0.0334800 | $0.0338700 | $0.0375800 | $0.0335200 |
| 2020-01-15 | $0.0338700 | $0.0341100 | $0.0389500 | $0.0334000 |
| 2020-01-16 | $0.0341100 | $0.0306900 | $0.0338300 | $0.0300000 |
| 2020-01-17 | $0.0306900 | $0.0320200 | $0.0328200 | $0.0306900 |
| 2020-01-18 | $0.0320200 | $0.0315400 | $0.0335000 | $0.0304700 |
| 2020-01-19 | $0.0315400 | $0.0302000 | $0.0318500 | $0.0297600 |
| 2020-01-20 | $0.0302000 | $0.0303900 | $0.0307400 | $0.0297000 |
| 2020-01-21 | $0.0303900 | $0.0302800 | $0.0309700 | $0.0301000 |
| 2020-01-22 | $0.0302800 | $0.0316400 | $0.0331100 | $0.0299900 |
| 2020-01-23 | $0.0316400 | $0.0324900 | $0.0345800 | $0.0302200 |
| 2020-01-24 | $0.0324900 | $0.0333100 | $0.0333900 | $0.0312000 |
| 2020-01-25 | $0.0333100 | $0.0332200 | $0.0333800 | $0.0326300 |
| 2020-01-26 | $0.0332200 | $0.0324300 | $0.0343200 | $0.0319100 |
| 2020-01-27 | $0.0324300 | $0.0332800 | $0.0339000 | $0.0326600 |
| 2020-01-28 | $0.0332800 | $0.0344700 | $0.0369100 | $0.0335300 |
| 2020-01-29 | $0.0344700 | $0.0342700 | $0.0350100 | $0.0333400 |
| 2020-01-30 | $0.0342700 | $0.0472200 | $0.0480800 | $0.0343000 |
| 2020-01-31 | $0.0472200 | $0.0411100 | $0.0516 | $0.0405500 |
| 2020-02-01 | $0.0411100 | $0.0413900 | $0.0428900 | $0.0399800 |
| 2020-02-02 | $0.0413900 | $0.0422800 | $0.0438700 | $0.0393000 |
| 2020-02-03 | $0.0422800 | $0.0417100 | $0.0428200 | $0.0411500 |
| 2020-02-04 | $0.0417100 | $0.0447600 | $0.0464100 | $0.0398100 |
| 2020-02-05 | $0.0447600 | $0.0454600 | $0.0473800 | $0.0439200 |
| 2020-02-06 | $0.0454600 | $0.0496600 | $0.0519 | $0.0447800 |
| 2020-02-07 | $0.0496600 | $0.0531 | $0.0534 | $0.0476700 |
| 2020-02-08 | $0.0531 | $0.0541 | $0.0546 | $0.0493900 |
| 2020-02-09 | $0.0541 | $0.0511 | $0.0567 | $0.0487600 |
| 2020-02-10 | $0.0511 | $0.0458400 | $0.0504 | $0.0450500 |
| 2020-02-11 | $0.0458400 | $0.0490900 | $0.0501 | $0.0468300 |
| 2020-02-12 | $0.0490900 | $0.0480100 | $0.0511 | $0.0477000 |
| 2020-02-13 | $0.0480100 | $0.0470700 | $0.0493200 | $0.0455400 |
| 2020-02-14 | $0.0470700 | $0.0497300 | $0.0501 | $0.0465200 |
| 2020-02-15 | $0.0497300 | $0.0441800 | $0.0489300 | $0.0429900 |
| 2020-02-16 | $0.0441800 | $0.0418900 | $0.0466500 | $0.0409900 |
| 2020-02-17 | $0.0418900 | $0.0493900 | $0.0549 | $0.0409400 |
| 2020-02-18 | $0.0493900 | $0.0525 | $0.0547 | $0.0500000 |
| 2020-02-19 | $0.0525 | $0.0478200 | $0.0514 | $0.0478200 |
| 2020-02-20 | $0.0478200 | $0.0513 | $0.0522 | $0.0477600 |
| 2020-02-21 | $0.0513 | $0.0499400 | $0.0523 | $0.0487800 |
| 2020-02-22 | $0.0499400 | $0.0491300 | $0.0509 | $0.0477800 |
| 2020-02-23 | $0.0491300 | $0.0493900 | $0.0512 | $0.0482900 |
| 2020-02-24 | $0.0493900 | $0.0460000 | $0.0482200 | $0.0451300 |
| 2020-02-25 | $0.0460000 | $0.0436900 | $0.0454600 | $0.0424800 |
| 2020-02-26 | $0.0436900 | $0.0427400 | $0.0464300 | $0.0390400 |
| 2020-02-27 | $0.0427400 | $0.0435800 | $0.0444600 | $0.0397000 |
| 2020-02-28 | $0.0435800 | $0.0429000 | $0.0440300 | $0.0409800 |
| 2020-02-29 | $0.0429000 | $0.0408500 | $0.0427300 | $0.0399900 |
| 2020-03-01 | $0.0408500 | $0.0434300 | $0.0436000 | $0.0383000 |
| 2020-03-02 | $0.0434300 | $0.0461200 | $0.0492400 | $0.0438900 |
| 2020-03-03 | $0.0461200 | $0.0477700 | $0.0480400 | $0.0448800 |
| 2020-03-04 | $0.0477700 | $0.0504 | $0.0802 | $0.0476400 |
| 2020-03-05 | $0.0504 | $0.0477300 | $0.0541 | $0.0474600 |
| 2020-03-06 | $0.0477300 | $0.0491900 | $0.0513 | $0.0474500 |
| 2020-03-07 | $0.0491900 | $0.0449600 | $0.0479900 | $0.0449600 |
| 2020-03-08 | $0.0449600 | $0.0387500 | $0.0417000 | $0.0380900 |
| 2020-03-09 | $0.0386800 | $0.0348000 | $0.0389800 | $0.0329800 |
| 2020-03-10 | $0.0359100 | $0.0363000 | $0.0382800 | $0.0353500 |
| 2020-03-11 | $0.0364700 | $0.0334500 | $0.0368600 | $0.0329700 |
| 2020-03-12 | $0.0334500 | $0.0219700 | $0.0270500 | $0.0168300 |
| 2020-03-13 | $0.0219700 | $0.0188500 | $0.0219700 | $0.0188500 |
Kirjeldus
Kirjeldus
V SYSTEMS is a project led by Sunny King, the creator of Proof of Stake consensus. The project brings in expertise from the world's top database scientists and mathematicians with a mission to use consensus algorithm innovation and distributed database cloud platform to solve one of the core problems in the development of the blockchain industry: scalability and stability. Supernode Proof-of-Stake (SPoS) consensus is Sunny King's new innovation, it is designed with enough incentives for supernodes to upgrade hardware and therefore continuously improve the network performance to support large scale growth of decentralized applications.
