V SYSTEMS Historical Data

VSYS Page 26
Download
Date Close Price change Market cap Trading volume
Mar 7, 9 AM $ 0.000223
-0.40%
$ 768,999 $ 315,780
Mar 7, 8 AM $ 0.000224
+0.01%
$ 772,053 $ 315,176
Mar 7, 7 AM $ 0.000224
+0.07%
$ 771,997 $ 314,932
Mar 7, 6 AM $ 0.000224
-0.10%
$ 771,440 $ 315,316
Mar 7, 5 AM $ 0.000224
-0.02%
$ 772,195 $ 315,653
Mar 7, 4 AM $ 0.000224
-0.43%
$ 772,321 $ 315,744
Mar 7, 3 AM $ 0.000225
-0.28%
$ 775,644 $ 315,434
Mar 7, 2 AM $ 0.000226
-0.05%
$ 777,792 $ 315,524
Mar 7, 1 AM $ 0.000226
-0.03%
$ 778,189 $ 315,772
Mar 7, 12 AM $ 0.000226
+0.54%
$ 778,395 $ 316,783
Mar 6, 11 PM $ 0.000225
+0.00%
$ 774,182 $ 324,292
Mar 6, 10 PM $ 0.000225
+0.03%
$ 774,146 $ 331,947
Mar 6, 9 PM $ 0.000225
-0.04%
$ 773,941 $ 359,981
Mar 6, 8 PM $ 0.000225
+0.09%
$ 774,229 $ 359,581
Mar 6, 7 PM $ 0.000225
-0.36%
$ 773,554 $ 359,358
Mar 6, 6 PM $ 0.000225
-0.32%
$ 776,362 $ 359,706
Mar 6, 5 PM $ 0.000226
-1.83%
$ 778,886 $ 359,495
Mar 6, 4 PM $ 0.00023
-0.42%
$ 793,585 $ 374,530
Mar 6, 3 PM $ 0.000232
+4.33%
$ 798,443 $ 375,169
Mar 6, 2 PM $ 0.000222
+0.63%
$ 765,301 $ 377,779
Mar 6, 1 PM $ 0.000221
+0.32%
$ 760,504 $ 406,056
Mar 6, 12 PM $ 0.00022
-0.43%
$ 758,103 $ 365,909
Mar 6, 11 AM $ 0.000221
-0.22%
$ 761,362 $ 379,834
Mar 6, 10 AM $ 0.000222
+0.78%
$ 763,052 $ 545,921
Mar 6, 9 AM $ 0.00022
-0.05%
$ 757,117 $ 556,154
Mar 6, 8 AM $ 0.00022
-0.18%
$ 757,493 $ 560,052
Mar 6, 7 AM $ 0.00022
+0.08%
$ 758,846 $ 560,743
Mar 6, 6 AM $ 0.00022
+0.32%
$ 758,245 $ 560,474
Mar 6, 5 AM $ 0.00022
-0.42%
$ 755,831 $ 560,098
Mar 6, 4 AM $ 0.00022
-0.22%
$ 759,074 $ 560,358
Mar 6, 3 AM $ 0.000221
+0.26%
$ 760,748 $ 561,496
Mar 6, 2 AM $ 0.00022
-0.05%
$ 758,776 $ 561,689
Mar 6, 1 AM $ 0.000221
-0.34%
$ 759,188 $ 561,892
Mar 6, 12 AM $ 0.000221
+0.83%
$ 761,790 $ 561,777
Mar 5, 11 PM $ 0.000219
+0.10%
$ 755,516 $ 366,702
Mar 5, 10 PM $ 0.000219
-0.03%
$ 754,808 $ 359,944
Mar 5, 9 PM $ 0.000219
+0.08%
$ 755,067 $ 367,370
Mar 5, 8 PM $ 0.000219
-0.06%
$ 754,495 $ 367,459
Mar 5, 7 PM $ 0.000219
-0.48%
$ 754,911 $ 367,501
Mar 5, 6 PM $ 0.00022
+0.02%
$ 758,531 $ 366,903
Mar 5, 5 PM $ 0.00022
-0.49%
$ 758,391 $ 365,808
Mar 5, 4 PM $ 0.000221
+1.31%
$ 762,135 $ 350,357
Mar 5, 3 PM $ 0.000219
+0.14%
$ 752,299 $ 348,753
Mar 5, 2 PM $ 0.000218
-0.52%
$ 751,226 $ 338,784
Mar 5, 1 PM $ 0.000219
+1.48%
$ 755,131 $ 309,384
Mar 5, 12 PM $ 0.000216
+1.93%
$ 744,029 $ 309,833
Mar 5, 11 AM $ 0.000212
-0.40%
$ 729,945 $ 450,066
Mar 5, 10 AM $ 0.000213
-2.85%
$ 732,904 $ 285,435
Mar 5, 9 AM $ 0.000219
-2.19%
$ 754,399 $ 254,477
Mar 5, 8 AM $ 0.000224
+0.03%
$ 771,283 $ 251,047