Versus Systems

VS
🏛️ usa →
2.04
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 2.00 2.15 2.00 2.10 0.0M
2021-12-30 2.04 2.13 2.00 2.04 0.0M
2021-12-29 1.86 2.13 1.80 2.05 0.1M
2021-12-28 1.90 1.90 1.86 1.87 0.0M
2021-12-27 1.98 2.00 1.87 1.91 0.1M
2021-12-23 2.07 2.08 2.02 2.02 0.0M
2021-12-22 2.05 2.12 2.00 2.05 0.1M
2021-12-21 2.20 2.22 2.06 2.06 0.0M
2021-12-20 2.17 2.19 1.95 2.11 0.0M
2021-12-17 1.95 2.25 1.95 2.12 0.1M
2021-12-16 2.00 2.55 2.00 2.07 0.2M
2021-12-15 2.00 2.01 1.95 1.96 0.1M
2021-12-14 2.21 2.25 1.98 2.00 0.2M
2021-12-13 2.52 2.52 2.16 2.20 0.1M
2021-12-10 2.65 2.70 2.50 2.52 0.0M
2021-12-09 2.52 2.66 2.52 2.62 0.0M
2021-12-08 2.47 2.60 2.47 2.55 0.0M
2021-12-07 2.45 2.52 2.36 2.52 0.0M
2021-12-06 2.42 2.55 2.41 2.45 0.0M
2021-12-03 2.30 2.55 2.30 2.46 0.2M
2021-12-02 2.51 2.56 2.30 2.30 0.1M
2021-12-01 2.82 2.82 2.51 2.52 0.0M
2021-11-30 2.79 2.92 2.70 2.83 0.0M
2021-11-29 2.70 2.95 2.66 2.85 0.0M
2021-11-26 2.90 2.90 2.60 2.70 0.0M
2021-11-24 2.80 2.92 2.80 2.81 0.0M
2021-11-23 2.96 3.00 2.76 2.84 0.0M
2021-11-22 3.22 3.23 2.85 3.05 0.1M
2021-11-19 3.38 3.39 3.28 3.28 0.0M
2021-11-18 3.42 3.42 3.01 3.37 0.1M
2021-11-17 3.45 3.65 3.41 3.47 0.0M
2021-11-16 3.57 3.57 3.37 3.50 0.0M
2021-11-15 3.60 3.61 3.46 3.58 0.0M
2021-11-12 3.56 3.62 3.45 3.50 0.0M
2021-11-11 3.63 3.75 3.54 3.66 0.0M
2021-11-10 3.62 3.80 3.52 3.65 0.0M
2021-11-09 3.70 3.70 3.53 3.68 0.0M
2021-11-08 3.77 3.81 3.66 3.70 0.0M
2021-11-05 3.69 3.82 3.63 3.79 0.0M
2021-11-04 3.70 3.84 3.64 3.68 0.0M
2021-11-03 3.60 3.87 3.60 3.75 0.0M
2021-11-02 3.65 3.74 3.60 3.60 0.0M
2021-11-01 3.92 3.99 3.60 3.67 0.0M
2021-10-29 3.85 3.95 3.80 3.88 0.0M
2021-10-27 4.04 4.04 3.66 3.81 0.0M
2021-10-26 4.20 4.38 3.97 4.13 0.0M
2021-10-25 3.82 4.20 3.78 4.20 0.1M
2021-10-22 3.66 3.95 3.65 3.82 0.1M
2021-10-21 3.80 3.82 3.54 3.66 0.0M
2021-10-20 3.91 3.91 3.64 3.72 0.0M
2021-10-19 3.96 3.98 3.65 3.90 0.1M
2021-10-18 3.33 4.45 3.33 4.00 0.4M
2021-10-15 3.42 3.42 3.26 3.30 0.0M
2021-10-14 3.36 3.45 3.33 3.41 0.0M
2021-10-13 3.45 3.45 3.23 3.33 0.0M
2021-10-12 3.52 3.52 3.20 3.36 0.0M
2021-10-11 3.41 3.58 3.40 3.46 0.0M
2021-10-08 3.52 3.60 3.45 3.52 0.0M
2021-10-07 3.50 3.65 3.46 3.50 0.0M
2021-10-06 3.68 3.74 3.50 3.51 0.0M
2021-10-05 3.81 3.93 3.52 3.67 0.0M
2021-10-04 4.08 4.08 3.76 3.81 0.0M
2021-10-01 3.70 4.06 3.65 4.06 0.0M
2021-09-30 3.73 3.74 3.50 3.68 0.1M
2021-09-29 4.00 4.03 3.62 3.73 0.1M
2021-09-28 4.09 4.13 3.88 3.96 0.0M
2021-09-27 4.00 4.16 4.00 4.04 0.0M
2021-09-24 4.14 4.20 4.00 4.12 0.0M
2021-09-23 4.20 4.20 4.08 4.11 0.0M
2021-09-22 4.01 4.15 4.00 4.05 0.0M
2021-09-21 4.15 4.27 4.00 4.10 0.0M
2021-09-20 4.59 4.67 4.12 4.20 0.0M
2021-09-17 4.61 4.71 4.59 4.61 0.0M
2021-09-16 4.59 4.69 4.59 4.60 0.0M
2021-09-15 4.59 4.71 4.59 4.60 0.0M
2021-09-14 4.85 4.85 4.59 4.64 0.0M
2021-09-13 4.78 4.83 4.59 4.59 0.0M
2021-09-10 4.80 4.95 4.71 4.81 0.0M
2021-09-09 4.39 4.79 4.39 4.72 0.0M
2021-09-08 5.16 5.16 4.53 4.55 0.0M
2021-09-07 5.18 5.18 4.75 4.86 0.0M
2021-09-03 4.78 5.12 4.61 5.12 0.0M
2021-09-02 4.50 4.65 4.50 4.65 0.0M
2021-09-01 4.38 4.50 4.31 4.50 0.0M
2021-08-31 4.18 4.48 4.14 4.42 0.0M
2021-08-30 4.16 4.20 4.04 4.20 0.0M
2021-08-27 4.12 4.29 4.10 4.17 0.0M
2021-08-26 4.22 4.29 3.87 4.11 0.1M
2021-08-25 4.23 4.28 4.21 4.25 0.0M
2021-08-24 4.36 4.36 4.26 4.34 0.0M
2021-08-23 4.25 4.40 4.15 4.40 0.0M
2021-08-20 4.25 4.50 4.20 4.24 0.0M
2021-08-19 4.35 4.35 4.11 4.20 0.0M
2021-08-18 4.32 4.45 4.32 4.40 0.0M
2021-08-17 4.50 4.50 4.30 4.31 0.0M
2021-08-16 4.25 4.51 4.17 4.49 0.0M
2021-08-13 4.34 4.35 4.30 4.33 0.0M
2021-08-12 4.30 4.46 4.30 4.30 0.0M
2021-08-11 4.35 4.55 4.25 4.35 0.0M
2021-08-10 4.50 4.55 4.30 4.30 0.0M
2021-08-09 4.75 4.80 4.51 4.55 0.0M
2021-08-06 4.63 4.69 4.53 4.62 0.0M
2021-08-05 4.54 4.69 4.53 4.62 0.0M
2021-08-04 4.70 4.74 4.60 4.65 0.0M
2021-08-03 4.73 4.73 4.50 4.70 0.1M
2021-08-02 4.83 4.83 4.74 4.74 0.0M
2021-07-30 4.75 4.92 4.59 4.77 0.0M
2021-07-29 4.91 4.91 4.63 4.83 0.0M
2021-07-28 4.55 4.86 4.49 4.80 0.0M
2021-07-27 4.46 4.55 4.40 4.52 0.0M
2021-07-26 4.39 4.55 4.37 4.46 0.0M
2021-07-23 4.56 4.58 4.39 4.42 0.1M
2021-07-22 4.51 4.80 4.51 4.60 0.0M
2021-07-21 4.60 4.70 4.53 4.59 0.0M
2021-07-20 4.52 4.78 4.41 4.55 0.1M
2021-07-19 5.01 5.04 4.75 4.81 0.0M
2021-07-16 5.19 5.20 5.01 5.12 0.0M
2021-07-15 5.10 5.20 5.05 5.14 0.0M
2021-07-14 5.16 5.17 5.05 5.10 0.0M
2021-07-13 5.30 5.38 5.06 5.12 0.0M
2021-07-12 5.39 5.51 5.19 5.30 0.0M
2021-07-09 5.30 5.39 5.26 5.39 0.0M
2021-07-08 5.40 5.42 5.25 5.35 0.0M
2021-07-07 5.92 5.92 5.45 5.59 0.0M
2021-07-06 5.76 5.76 5.60 5.70 0.0M
2021-07-02 5.97 5.97 5.55 5.78 0.0M
2021-07-01 5.67 6.00 5.65 5.88 0.0M
2021-06-30 5.60 5.74 5.60 5.74 0.1M
2021-06-29 5.24 5.72 5.17 5.65 0.3M
2021-06-28 5.38 5.38 5.25 5.29 0.0M
2021-06-25 5.36 5.38 5.12 5.38 0.0M
2021-06-24 5.17 5.39 5.10 5.31 0.1M
2021-06-23 5.07 5.22 5.01 5.22 0.0M
2021-06-22 5.09 5.14 5.00 5.07 0.1M
2021-06-21 5.27 5.27 4.99 5.14 0.1M
2021-06-18 5.01 5.29 4.92 5.28 0.1M
2021-06-17 5.10 5.10 4.95 5.05 0.1M
2021-06-16 5.30 5.30 4.91 5.10 0.2M
2021-06-15 5.72 5.72 4.88 5.29 0.4M
2021-06-14 6.42 6.47 5.79 5.79 0.2M
2021-06-11 6.65 6.79 6.29 6.47 0.1M
2021-06-10 6.75 6.83 6.47 6.58 0.1M
2021-06-09 6.60 6.80 6.57 6.75 0.0M
2021-06-08 6.84 6.91 6.46 6.60 0.1M
2021-06-07 6.93 7.04 6.76 6.87 0.0M
2021-06-04 6.80 6.96 6.70 6.86 0.0M
2021-06-03 6.86 6.92 6.65 6.76 0.0M
2021-06-02 6.93 6.95 6.87 6.94 0.0M
2021-06-01 7.00 7.09 6.85 7.00 0.0M
2021-05-28 7.10 7.10 6.79 7.04 0.1M
2021-05-27 7.06 7.09 6.76 6.98 0.1M
2021-05-26 7.40 7.40 6.63 7.07 0.2M
2021-05-25 7.40 7.40 7.28 7.40 0.0M
2021-05-24 7.39 7.39 7.20 7.28 0.0M
2021-05-21 7.38 7.49 7.16 7.29 0.0M
2021-05-20 7.25 7.50 7.12 7.30 0.0M
2021-05-19 7.51 7.70 7.06 7.23 0.1M
2021-05-18 7.24 7.39 7.02 7.27 0.0M
2021-05-17 7.51 7.68 7.06 7.11 0.0M
2021-05-14 7.57 7.65 7.45 7.54 0.0M
2021-05-13 7.55 7.81 7.23 7.30 0.1M
2021-05-12 7.85 7.85 7.40 7.67 0.1M
2021-05-11 7.72 7.82 7.40 7.82 0.0M
2021-05-10 8.10 8.15 7.58 7.72 0.0M
2021-05-07 8.07 8.49 8.02 8.10 0.1M
2021-05-06 8.23 8.49 7.90 8.07 0.1M
2021-05-05 8.60 8.75 7.90 8.30 0.1M
2021-05-04 8.87 8.90 8.24 8.51 0.0M
2021-05-03 9.88 9.88 8.37 8.57 0.2M
2021-04-30 9.50 9.81 9.40 9.65 0.1M
2021-04-29 8.65 9.42 8.61 9.42 0.2M
2021-04-28 8.13 8.58 7.80 8.57 0.1M
2021-04-27 7.46 8.14 7.38 8.10 0.1M
2021-04-26 7.20 7.45 7.16 7.45 0.1M
2021-04-23 6.70 7.25 6.51 7.25 0.1M
2021-04-22 6.83 6.91 6.60 6.70 0.1M
2021-04-21 6.66 6.88 6.60 6.63 0.1M
2021-04-20 6.99 7.14 6.58 6.66 0.1M
2021-04-19 7.36 7.72 6.60 6.60 0.1M
2021-04-16 7.50 7.75 7.26 7.40 0.1M
2021-04-15 7.85 7.93 7.54 7.73 0.1M
2021-04-14 8.00 8.00 7.60 7.69 0.1M
2021-04-13 8.15 8.25 7.55 7.62 0.2M
2021-04-12 6.90 8.12 6.68 7.87 0.4M
2021-04-09 7.00 7.15 6.80 6.90 0.0M
2021-04-08 6.51 7.34 6.51 6.94 0.1M
2021-04-07 6.67 6.99 6.50 6.90 0.1M
2021-04-06 6.94 7.23 6.60 6.70 0.1M
2021-04-05 7.50 7.65 7.15 7.17 0.0M
2021-04-01 7.26 7.65 7.20 7.49 0.1M
2021-03-31 7.61 7.67 7.29 7.31 0.1M
2021-03-30 7.58 7.85 7.54 7.61 0.0M
2021-03-29 7.95 8.09 7.60 7.60 0.0M
2021-03-26 7.40 8.00 7.40 7.95 0.0M
2021-03-25 7.19 7.50 7.00 7.50 0.0M
2021-03-24 7.49 7.50 6.57 7.32 0.1M
2021-03-23 7.35 7.35 6.54 6.61 0.2M
2021-03-22 7.85 7.85 7.25 7.45 0.1M
2021-03-19 8.18 8.20 7.40 7.76 0.1M
2021-03-18 8.66 8.66 7.93 7.99 0.1M
2021-03-17 9.08 9.08 8.60 8.60 0.0M
2021-03-16 8.50 9.50 8.50 8.80 0.0M
2021-03-15 8.85 8.85 8.43 8.45 0.0M
2021-03-12 8.66 8.97 8.47 8.86 0.1M
2021-03-11 8.50 8.99 8.50 8.69 0.1M
2021-03-10 8.99 9.01 8.50 8.59 0.0M
2021-03-09 8.92 9.46 8.75 9.10 0.1M
2021-03-08 9.13 9.22 8.69 8.92 0.0M
2021-03-05 9.56 9.56 8.50 9.33 0.1M
2021-03-04 9.13 9.45 8.36 8.50 0.1M
2021-03-03 9.86 9.90 8.71 9.25 0.1M
2021-03-02 10.14 10.15 9.47 9.61 0.1M
2021-03-01 9.71 11.36 9.66 10.02 0.1M
2021-02-26 10.60 10.62 9.60 10.00 0.0M
2021-02-25 10.00 10.22 9.62 10.10 0.1M
2021-02-24 9.50 10.25 9.07 10.23 0.0M
2021-02-23 10.53 10.53 9.23 9.30 0.0M
2021-02-22 10.93 10.98 10.05 10.98 0.0M
2021-02-19 10.68 11.02 10.51 10.81 0.0M
2021-02-18 11.41 11.41 10.60 10.70 0.0M
2021-02-17 11.69 11.75 10.60 11.28 0.1M
2021-02-16 10.60 11.18 10.54 11.14 0.1M
2021-02-12 10.00 10.72 9.51 10.40 0.1M
2021-02-11 9.68 9.74 9.08 9.48 0.0M
2021-02-10 8.70 9.66 8.35 9.60 0.1M
2021-02-09 9.00 9.00 8.41 8.63 0.0M
2021-02-08 9.00 9.18 8.26 9.00 0.0M
2021-02-05 9.75 9.75 8.66 8.96 0.0M
2021-02-04 9.50 9.82 9.29 9.38 0.1M
2021-02-03 8.40 9.38 8.27 9.20 0.1M
2021-02-02 7.50 8.20 7.30 7.97 0.0M
2021-02-01 7.18 7.65 7.03 7.40 0.0M
2021-01-29 7.02 7.50 6.96 7.18 0.0M
2021-01-28 7.58 7.60 6.93 7.02 0.1M
2021-01-27 7.50 8.00 7.30 7.61 0.0M
2021-01-26 8.00 8.08 7.22 7.44 0.1M
2021-01-25 8.90 9.00 8.12 8.25 0.1M
2021-01-22 8.31 8.75 8.11 8.64 0.1M
2021-01-21 7.92 8.21 7.83 8.03 0.0M
2021-01-20 8.00 8.05 7.41 7.93 0.0M
2021-01-19 8.02 8.51 7.68 8.04 0.2M
2021-01-15 8.26 10.00 6.75 7.56 0.6M