V SYSTEMS Historical Data

VSYS Page 12
Download
Date Close Price change Market cap Trading volume
May 23, 5 AM $ 0.000248
+0.01%
$ 1.41 million $ 484,994
May 23, 4 AM $ 0.000247
+0.00%
$ 1.41 million $ 478,602
May 23, 3 AM $ 0.000248
+0.04%
$ 1.41 million $ 470,951
May 23, 2 AM $ 0.000247
+0.04%
$ 1.41 million $ 448,802
May 23, 1 AM $ 0.000247
+0.07%
$ 1.41 million $ 434,894
May 23, 12 AM $ 0.000247
-0.10%
$ 1.41 million $ 422,579
May 22, 11 PM $ 0.000247
-0.12%
$ 1.41 million $ 418,705
May 22, 10 PM $ 0.000248
-0.15%
$ 1.41 million $ 444,114
May 22, 9 PM $ 0.000248
-0.02%
$ 1.41 million $ 457,653
May 22, 8 PM $ 0.000248
-0.01%
$ 1.42 million $ 468,938
May 22, 7 PM $ 0.000248
+0.17%
$ 1.42 million $ 475,742
May 22, 6 PM $ 0.000248
+0.01%
$ 1.41 million $ 475,307
May 22, 5 PM $ 0.000248
-0.11%
$ 1.41 million $ 487,173
May 22, 4 PM $ 0.000248
+0.06%
$ 1.41 million $ 501,747
May 22, 3 PM $ 0.000248
-0.11%
$ 1.41 million $ 515,243
May 22, 2 PM $ 0.000248
+0.16%
$ 1.41 million $ 507,167
May 22, 1 PM $ 0.000248
-0.03%
$ 1.41 million $ 512,706
May 22, 12 PM $ 0.000248
-0.07%
$ 1.41 million $ 513,490
May 22, 11 AM $ 0.000248
-0.06%
$ 1.41 million $ 527,607
May 22, 10 AM $ 0.000248
-0.01%
$ 1.42 million $ 528,834
May 22, 9 AM $ 0.000248
-0.09%
$ 1.42 million $ 515,382
May 22, 8 AM $ 0.000248
+0.03%
$ 1.42 million $ 502,799
May 22, 7 AM $ 0.000248
+0.03%
$ 1.42 million $ 492,376
May 22, 6 AM $ 0.000248
-0.08%
$ 1.42 million $ 506,310
May 22, 5 AM $ 0.000249
+0.00%
$ 1.42 million $ 521,742
May 22, 4 AM $ 0.000249
-0.08%
$ 1.42 million $ 519,286
May 22, 3 AM $ 0.000249
+0.02%
$ 1.42 million $ 506,099
May 22, 2 AM $ 0.000249
+0.00%
$ 1.42 million $ 512,806
May 22, 1 AM $ 0.000249
+0.11%
$ 1.42 million $ 525,264
May 22, 12 AM $ 0.000248
-0.10%
$ 1.42 million $ 524,038
May 21, 11 PM $ 0.000249
+0.00%
$ 1.42 million $ 515,179
May 21, 10 PM $ 0.000249
-0.07%
$ 1.42 million $ 488,853
May 21, 9 PM $ 0.000249
+0.12%
$ 1.42 million $ 483,486
May 21, 8 PM $ 0.000249
-0.04%
$ 1.42 million $ 469,136
May 21, 7 PM $ 0.000249
+0.05%
$ 1.42 million $ 544,291
May 21, 6 PM $ 0.000249
-0.06%
$ 1.42 million $ 573,504
May 21, 5 PM $ 0.000249
+0.25%
$ 1.42 million $ 586,517
May 21, 4 PM $ 0.000248
+0.10%
$ 1.41 million $ 585,662
May 21, 3 PM $ 0.000248
+0.03%
$ 1.41 million $ 587,767
May 21, 2 PM $ 0.000248
-0.17%
$ 1.41 million $ 589,111
May 21, 1 PM $ 0.000248
-0.12%
$ 1.41 million $ 596,630
May 21, 12 PM $ 0.000248
-0.17%
$ 1.42 million $ 595,194
May 21, 11 AM $ 0.000249
-0.04%
$ 1.42 million $ 589,730
May 21, 10 AM $ 0.000249
-0.06%
$ 1.42 million $ 581,891
May 21, 9 AM $ 0.000249
-0.14%
$ 1.42 million $ 587,809
May 21, 8 AM $ 0.000249
-0.11%
$ 1.42 million $ 617,342
May 21, 7 AM $ 0.00025
+0.15%
$ 1.42 million $ 635,676
May 21, 6 AM $ 0.000249
-0.12%
$ 1.42 million $ 638,546
May 21, 5 AM $ 0.00025
-0.13%
$ 1.42 million $ 626,321
May 21, 4 AM $ 0.00025
-0.02%
$ 1.42 million $ 608,290