V SYSTEMS Historical Data

VSYS Page 20
Download
Date Close Price change Market cap Trading volume
Mar 19, 12 PM $ 0.000233
-0.16%
$ 800,609 $ 328,687
Mar 19, 11 AM $ 0.000233
-0.52%
$ 801,891 $ 499,379
Mar 19, 10 AM $ 0.000234
-0.33%
$ 806,078 $ 499,261
Mar 19, 9 AM $ 0.000235
+0.06%
$ 808,722 $ 499,150
Mar 19, 8 AM $ 0.000235
-1.28%
$ 808,271 $ 497,502
Mar 19, 7 AM $ 0.000238
+0.96%
$ 818,762 $ 496,034
Mar 19, 6 AM $ 0.000236
+0.04%
$ 810,937 $ 496,587
Mar 19, 5 AM $ 0.000235
-0.07%
$ 810,584 $ 497,418
Mar 19, 4 AM $ 0.000236
+0.14%
$ 811,174 $ 497,828
Mar 19, 3 AM $ 0.000235
+0.07%
$ 810,047 $ 498,423
Mar 19, 2 AM $ 0.000235
-0.05%
$ 809,497 $ 498,855
Mar 19, 1 AM $ 0.000235
+0.00%
$ 809,918 $ 498,902
Mar 19, 12 AM $ 0.000235
-0.50%
$ 809,951 $ 739,136
Mar 18, 11 PM $ 0.000236
+0.35%
$ 814,049 $ 470,066
Mar 18, 10 PM $ 0.000236
-0.12%
$ 811,158 $ 471,073
Mar 18, 9 PM $ 0.000236
-0.01%
$ 812,171 $ 471,453
Mar 18, 8 PM $ 0.000236
-1.40%
$ 812,292 $ 471,699
Mar 18, 7 PM $ 0.000239
+0.11%
$ 823,814 $ 469,837
Mar 18, 6 PM $ 0.000239
-0.08%
$ 822,996 $ 469,201
Mar 18, 5 PM $ 0.000239
+0.05%
$ 823,687 $ 470,815
Mar 18, 4 PM $ 0.000239
-0.10%
$ 823,279 $ 470,940
Mar 18, 3 PM $ 0.000239
+0.08%
$ 824,129 $ 470,974
Mar 18, 2 PM $ 0.000239
+0.25%
$ 823,474 $ 472,176
Mar 18, 1 PM $ 0.000239
-0.11%
$ 821,439 $ 472,889
Mar 18, 12 PM $ 0.000239
+0.04%
$ 822,346 $ 473,330
Mar 18, 11 AM $ 0.000239
-0.13%
$ 822,068 $ 511,456
Mar 18, 10 AM $ 0.000239
+0.12%
$ 823,175 $ 511,920
Mar 18, 9 AM $ 0.000239
+0.04%
$ 822,203 $ 513,182
Mar 18, 8 AM $ 0.000239
+0.01%
$ 821,823 $ 513,002
Mar 18, 7 AM $ 0.000239
-0.13%
$ 821,754 $ 512,779
Mar 18, 6 AM $ 0.000239
+0.13%
$ 822,793 $ 513,092
Mar 18, 5 AM $ 0.000239
+0.01%
$ 821,773 $ 513,591
Mar 18, 4 AM $ 0.000239
+0.54%
$ 821,690 $ 513,220
Mar 18, 3 AM $ 0.000237
+0.11%
$ 817,258 $ 512,752
Mar 18, 2 AM $ 0.000237
+0.06%
$ 816,311 $ 512,483
Mar 18, 1 AM $ 0.000237
-0.93%
$ 815,792 $ 515,196
Mar 18, 12 AM $ 0.00024
+1.01%
$ 824,872 $ 446,252
Mar 17, 11 PM $ 0.000237
-0.72%
$ 816,661 $ 440,635
Mar 17, 10 PM $ 0.000239
-0.10%
$ 822,602 $ 440,456
Mar 17, 9 PM $ 0.000239
+0.12%
$ 823,434 $ 440,729
Mar 17, 8 PM $ 0.000239
-0.03%
$ 822,469 $ 440,107
Mar 17, 7 PM $ 0.000239
-0.02%
$ 822,741 $ 439,552
Mar 17, 6 PM $ 0.000239
+0.18%
$ 822,931 $ 439,456
Mar 17, 5 PM $ 0.000239
+0.02%
$ 821,485 $ 438,507
Mar 17, 4 PM $ 0.000239
-0.01%
$ 821,307 $ 437,936
Mar 17, 3 PM $ 0.000239
+1.00%
$ 821,357 $ 437,013
Mar 17, 2 PM $ 0.000236
+0.18%
$ 813,188 $ 436,642
Mar 17, 1 PM $ 0.000236
-0.10%
$ 811,753 $ 436,176
Mar 17, 12 PM $ 0.000236
+0.25%
$ 812,587 $ 435,969
Mar 17, 11 AM $ 0.000235
-0.17%
$ 810,571 $ 411,679