V SYSTEMS Historical Data

VSYS Page 30
Download
Date Close Price change Market cap Trading volume
Feb 27, 4 AM $ 0.000236
+0.72%
$ 813,805 $ 462,346
Feb 27, 3 AM $ 0.000235
-0.12%
$ 808,002 $ 222,223
Feb 27, 2 AM $ 0.000235
-2.73%
$ 808,987 $ 217,218
Feb 27, 1 AM $ 0.000242
+8.77%
$ 831,729 $ 59,986
Feb 27, 12 AM $ 0.000222
+15.72%
$ 764,648 $ 57,890
Feb 26, 11 PM $ 0.000192
-0.15%
$ 660,762 $ 54,544
Feb 26, 10 PM $ 0.000192
+0.05%
$ 661,737 $ 55,256
Feb 26, 9 PM $ 0.000192
+0.63%
$ 661,101 $ 56,460
Feb 26, 8 PM $ 0.000191
+0.86%
$ 656,636 $ 206,811
Feb 26, 7 PM $ 0.000189
+0.04%
$ 651,007 $ 206,158
Feb 26, 6 PM $ 0.000189
+0.14%
$ 650,705 $ 278,815
Feb 26, 5 PM $ 0.000189
+1.38%
$ 649,043 $ 394,488
Feb 26, 4 PM $ 0.000186
+0.05%
$ 640,213 $ 394,390
Feb 26, 3 PM $ 0.000186
-0.21%
$ 639,870 $ 393,413
Feb 26, 2 PM $ 0.000186
+2.69%
$ 641,192 $ 241,536
Feb 26, 1 PM $ 0.000181
+0.13%
$ 624,412 $ 241,685
Feb 26, 12 PM $ 0.000181
-0.43%
$ 623,605 $ 242,117
Feb 26, 11 AM $ 0.000182
+0.05%
$ 626,325 $ 410,096
Feb 26, 10 AM $ 0.000182
+0.07%
$ 626,012 $ 409,394
Feb 26, 9 AM $ 0.000182
+0.64%
$ 625,575 $ 408,794
Feb 26, 8 AM $ 0.000181
+0.00%
$ 621,595 $ 408,284
Feb 26, 7 AM $ 0.000181
-0.29%
$ 621,572 $ 408,598
Feb 26, 6 AM $ 0.000181
+0.80%
$ 623,363 $ 408,901
Feb 26, 5 AM $ 0.00018
+0.02%
$ 618,390 $ 408,038
Feb 26, 4 AM $ 0.00018
-0.27%
$ 618,244 $ 409,315
Feb 26, 3 AM $ 0.00018
+0.22%
$ 619,928 $ 409,431
Feb 26, 2 AM $ 0.00018
-0.02%
$ 618,587 $ 409,384
Feb 26, 1 AM $ 0.00018
-0.29%
$ 618,732 $ 408,815
Feb 26, 12 AM $ 0.00018
+0.22%
$ 620,509 $ 452,469
Feb 25, 11 PM $ 0.00018
-0.08%
$ 619,093 $ 396,664
Feb 25, 10 PM $ 0.00018
-0.36%
$ 619,570 $ 396,213
Feb 25, 9 PM $ 0.000181
-0.06%
$ 621,801 $ 396,717
Feb 25, 8 PM $ 0.000181
+0.12%
$ 622,161 $ 396,321
Feb 25, 7 PM $ 0.00018
+0.21%
$ 621,407 $ 396,133
Feb 25, 6 PM $ 0.00018
-0.05%
$ 620,129 $ 396,156
Feb 25, 5 PM $ 0.00018
+0.33%
$ 620,430 $ 396,133
Feb 25, 4 PM $ 0.00018
-0.34%
$ 618,415 $ 395,517
Feb 25, 3 PM $ 0.00018
+0.21%
$ 620,494 $ 395,530
Feb 25, 2 PM $ 0.00018
-0.11%
$ 619,162 $ 394,809
Feb 25, 1 PM $ 0.00018
+0.48%
$ 619,836 $ 395,086
Feb 25, 12 PM $ 0.000179
+0.83%
$ 616,858 $ 406,885
Feb 25, 11 AM $ 0.000178
-0.28%
$ 611,780 $ 382,409
Feb 25, 10 AM $ 0.000178
+0.20%
$ 613,403 $ 381,451
Feb 25, 9 AM $ 0.000178
+0.90%
$ 612,145 $ 381,083
Feb 25, 8 AM $ 0.000176
+0.13%
$ 606,661 $ 380,777
Feb 25, 7 AM $ 0.000176
-0.17%
$ 605,898 $ 380,026
Feb 25, 6 AM $ 0.000176
-0.06%
$ 606,913 $ 380,378
Feb 25, 5 AM $ 0.000176
+0.64%
$ 607,288 $ 380,296
Feb 25, 4 AM $ 0.000175
-0.05%
$ 603,441 $ 379,949
Feb 25, 3 AM $ 0.000175
-0.12%
$ 603,728 $ 379,455