V SYSTEMS Historical Data - VSYSGBP | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
암호화폐
COIN
V SYSTEMS (암호화폐:VSYSGBP)
V SYSTEMS (암호화폐:VSYSGBP) 과거

Name	Symbol	Market	Market Cap ($)	Algorithm
V SYSTEMS	VSYSGBP	암호화폐	1,783,203	채굴 불가

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000795	1.58%	0.00051	0.00051	0.00051

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000503	0.000511	0.000502	0.000502	0.000472 - 0.002808

Exchange	Last Trade	Size	Trade Price	Currency
OKEX	14:43:33	265.44	0.009155	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
8,543.42	16,763,745.17	VSYS	VSYSEUR	VSYSUSD	VSYSBTC

VSYSGBP Historical Summary

기간	시가	고가	저가	평균 일일 거래량	변동	%
1주	0.000525	0.002743	0.000501	15,503,063.45	-0.000016	-2.97%
1개월	0.001102	0.00276	0.000481	11,869,373.16	-0.000592	-53.74%
3개월	0.00068	0.002808	0.000481	9,496,215.45	-0.000171	-25.08%
6개월	0.000559	0.002808	0.000481	8,190,569.23	-0.00005	-8.90%
1년	0.001178	0.002808	0.000472	7,013,495.13	-0.000669	-56.75%
3년	0.030586	0.615326	0.000472	24,641,250.88	-0.030076	-98.33%
5년	0.090428	827,503.35	0.000472	15,945,146.54	-0.089919	-99.44%

VSYSGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
28 4월(4) 2024	0.000504	-0.00000700	-1.37%	0.00051	0.000511	0.000501	13,687,713.00
27 4월(4) 2024	0.000511	-0.00000500	-0.97%	0.000516	0.000518	0.000507	12,478,179.00
26 4월(4) 2024	0.000515	-0.00000038	-0.07%	0.000516	0.000521	0.000504	18,214,585.00
25 4월(4) 2024	0.000516	-0.000017	-3.19%	0.000535	0.000538	0.000511	16,286,709.00
24 4월(4) 2024	0.000533	-0.00000800	-1.48%	0.000541	0.000544	0.000531	20,476,770.00
23 4월(4) 2024	0.000542	0.000017	3.24%	0.000524	0.002743	0.000507	10,913,124.00
22 4월(4) 2024	0.000525	-0.00000012	-0.02%	0.000525	0.000532	0.000521	16,464,360.00
21 4월(4) 2024	0.000525	0.00000700	1.35%	0.000517	0.00053	0.000512	2,139,129.00
20 4월(4) 2024	0.000518	0.00000700	1.37%	0.000509	0.000526	0.000484	13,142,873.00
19 4월(4) 2024	0.000511	0.000018	3.65%	0.000494	0.000515	0.000488	10,162,045.00
18 4월(4) 2024	0.000493	-0.00002	-3.90%	0.000513	0.000519	0.000481	10,539,361.00
17 4월(4) 2024	0.000513	0.00000300	0.59%	0.000509	0.000517	0.000497	16,518,443.00
16 4월(4) 2024	0.000509	-0.00002	-3.78%	0.000524	0.00264	0.000503	14,868,585.00
15 4월(4) 2024	0.000529	0.00000200	0.38%	0.000524	0.000531	0.000507	23,643,515.00
14 4월(4) 2024	0.000527	-0.000014	-2.58%	0.000542	0.000548	0.000502	8,158,811.00
13 4월(4) 2024	0.000542	-0.000016	-2.87%	0.000559	0.000569	0.000531	11,672,005.00
12 4월(4) 2024	0.000558	-0.00000400	-0.71%	0.000562	0.000568	0.000555	10,490,039.00
11 4월(4) 2024	0.000562	0.000017	3.12%	0.000545	0.000566	0.000537	8,018,981.00
10 4월(4) 2024	0.000545	-0.000019	-3.36%	0.000564	0.00113	0.000539	16,845,589.00
09 4월(4) 2024	0.000565	0.000018	3.29%	0.001045	0.002751	0.000551	1,732,864.00
08 4월(4) 2024	0.000547	0.00000400	0.74%	0.000542	0.000552	0.000542	10,537,210.00
07 4월(4) 2024	0.000543	0.00000700	1.31%	0.000535	0.000549	0.000533	15,130,950.00
06 4월(4) 2024	0.000536	-0.000546	-50.45%	0.001082	0.001087	0.000525	17,962,448.00
05 4월(4) 2024	0.001082	0.000037	3.54%	0.001045	0.001092	0.00103	6,415,132.00
04 4월(4) 2024	0.001046	0.00000400	0.38%	0.001042	0.00106	0.001029	7,407,916.00
03 4월(4) 2024	0.001042	-0.000071	-6.38%	0.00111	0.00111	0.001029	9,737,123.00
02 4월(4) 2024	0.001112	-0.00000800	-0.71%	0.001098	0.00276	0.001088	1,795,360.00
01 4월(4) 2024	0.00112	0.000019	1.73%	0.001102	0.00112	0.001102	6,902,614.00
31 3월(3) 2024	0.001101	-0.00000600	-0.54%	0.001106	0.001112	0.001099	7,695,724.00
30 3월(3) 2024	0.001107	-0.000015	-1.34%	0.00112	0.001122	0.001095	8,344,857.00
29 3월(3) 2024	0.001122	0.000025	2.28%	0.001101	0.001131	0.001091	5,330,958.00

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관