V SYSTEMS Historical Data

VSYS Page 19
Download
Date Close Price change Market cap Trading volume
May 9, 4 AM $ 0.00025
+0.11%
$ 1.42 million $ 571,587
May 9, 3 AM $ 0.00025
-0.03%
$ 1.42 million $ 571,961
May 9, 2 AM $ 0.00025
-0.01%
$ 1.42 million $ 578,523
May 9, 1 AM $ 0.00025
+0.14%
$ 1.42 million $ 572,394
May 9, 12 AM $ 0.00025
+0.21%
$ 1.42 million $ 568,809
May 8, 11 PM $ 0.000249
-0.20%
$ 1.42 million $ 577,548
May 8, 10 PM $ 0.00025
+0.15%
$ 1.42 million $ 610,651
May 8, 9 PM $ 0.000249
+0.26%
$ 1.42 million $ 646,734
May 8, 8 PM $ 0.000249
-0.03%
$ 1.41 million $ 665,597
May 8, 7 PM $ 0.000249
+0.10%
$ 1.41 million $ 684,273
May 8, 6 PM $ 0.000248
+0.25%
$ 1.41 million $ 697,929
May 8, 5 PM $ 0.000248
+0.83%
$ 1.41 million $ 717,926
May 8, 4 PM $ 0.000246
+1.16%
$ 1.4 million $ 739,696
May 8, 3 PM $ 0.000243
-0.29%
$ 1.38 million $ 733,320
May 8, 2 PM $ 0.000244
+0.04%
$ 1.39 million $ 738,560
May 8, 1 PM $ 0.000243
+0.10%
$ 1.39 million $ 734,163
May 8, 12 PM $ 0.000243
-0.07%
$ 1.38 million $ 738,968
May 8, 11 AM $ 0.000243
-0.18%
$ 1.38 million $ 740,016
May 8, 10 AM $ 0.000244
+0.26%
$ 1.39 million $ 738,524
May 8, 9 AM $ 0.000243
+0.08%
$ 1.38 million $ 769,114
May 8, 8 AM $ 0.000243
-0.11%
$ 1.38 million $ 885,176
May 8, 7 AM $ 0.000243
-0.09%
$ 1.38 million $ 886,733
May 8, 6 AM $ 0.000244
-0.01%
$ 1.39 million $ 616,620
May 8, 5 AM $ 0.000244
+0.09%
$ 1.39 million $ 613,568
May 8, 4 AM $ 0.000243
+0.02%
$ 1.38 million $ 605,735
May 8, 3 AM $ 0.000243
+0.04%
$ 1.38 million $ 604,486
May 8, 2 AM $ 0.000243
+0.00%
$ 1.38 million $ 594,887
May 8, 1 AM $ 0.000243
+0.05%
$ 1.38 million $ 601,519
May 8, 12 AM $ 0.000243
-0.09%
$ 1.38 million $ 595,750
May 7, 11 PM $ 0.000243
+0.05%
$ 1.38 million $ 578,500
May 7, 10 PM $ 0.000243
+0.09%
$ 1.38 million $ 545,682
May 7, 9 PM $ 0.000243
+0.01%
$ 1.38 million $ 630,962
May 7, 8 PM $ 0.000243
-0.08%
$ 1.38 million $ 609,713
May 7, 7 PM $ 0.000243
-0.10%
$ 1.38 million $ 599,927
May 7, 6 PM $ 0.000243
+0.00%
$ 1.38 million $ 592,396
May 7, 5 PM $ 0.000243
+0.10%
$ 1.38 million $ 582,180
May 7, 4 PM $ 0.000243
+0.01%
$ 1.38 million $ 562,953
May 7, 3 PM $ 0.000243
-0.08%
$ 1.38 million $ 566,621
May 7, 2 PM $ 0.000243
+0.00%
$ 1.38 million $ 565,421
May 7, 1 PM $ 0.000243
+0.05%
$ 1.38 million $ 561,986
May 7, 12 PM $ 0.000243
+0.10%
$ 1.38 million $ 558,258
May 7, 11 AM $ 0.000243
+0.29%
$ 1.38 million $ 547,445
May 7, 10 AM $ 0.000242
-0.41%
$ 1.38 million $ 542,073
May 7, 9 AM $ 0.000243
+0.98%
$ 1.38 million $ 505,570
May 7, 8 AM $ 0.000241
+0.19%
$ 1.37 million $ 399,615
May 7, 7 AM $ 0.00024
-0.18%
$ 1.37 million $ 400,267
May 7, 6 AM $ 0.000241
+0.18%
$ 1.37 million $ 401,650
May 7, 5 AM $ 0.00024
+0.05%
$ 1.37 million $ 402,843
May 7, 4 AM $ 0.00024
-0.03%
$ 1.37 million $ 408,701
May 7, 3 AM $ 0.00024
-0.05%
$ 1.37 million $ 414,510