V SYSTEMS Historical Data

VSYS Page 36
Download
Date Close Price change Market cap Trading volume
Feb 15, 3 AM $ 0.000254
-6.53%
$ 874,748 $ 644,310
Feb 15, 2 AM $ 0.000272
-3.70%
$ 935,829 $ 638,919
Feb 15, 1 AM $ 0.000282
-7.22%
$ 971,607 $ 634,798
Feb 15, 12 AM $ 0.000304
+2.34%
$ 1.05 million $ 800,397
Feb 14, 11 PM $ 0.000297
+6.62%
$ 1.02 million $ 537,838
Feb 14, 10 PM $ 0.000279
+0.52%
$ 959,854 $ 535,548
Feb 14, 9 PM $ 0.000277
-1.99%
$ 954,849 $ 533,890
Feb 14, 8 PM $ 0.000283
-10.74%
$ 975,009 $ 534,009
Feb 14, 7 PM $ 0.000317
-6.03%
$ 1.09 million $ 525,785
Feb 14, 6 PM $ 0.000337
+31.27%
$ 1.15 million $ 495,962
Feb 14, 5 PM $ 0.000256
+12.84%
$ 882,923 $ 488,276
Feb 14, 4 PM $ 0.000227
+4.22%
$ 782,450 $ 363,809
Feb 14, 3 PM $ 0.000218
+6.63%
$ 750,744 $ 362,178
Feb 14, 2 PM $ 0.000204
+4.44%
$ 704,020 $ 360,099
Feb 14, 1 PM $ 0.000196
+1.23%
$ 674,387 $ 459,242
Feb 14, 12 PM $ 0.000193
+0.41%
$ 666,121 $ 509,110
Feb 14, 11 AM $ 0.000193
+0.59%
$ 663,229 $ 479,797
Feb 14, 10 AM $ 0.000191
-0.65%
$ 659,315 $ 385,928
Feb 14, 9 AM $ 0.000193
+0.00%
$ 663,846 $ 386,879
Feb 14, 8 AM $ 0.000193
-0.46%
$ 663,815 $ 388,041
Feb 14, 7 AM $ 0.000194
-0.04%
$ 666,850 $ 388,384
Feb 14, 6 AM $ 0.000194
-0.17%
$ 666,983 $ 388,554
Feb 14, 5 AM $ 0.000194
-0.20%
$ 668,342 $ 389,257
Feb 14, 4 AM $ 0.000194
+0.00%
$ 669,452 $ 389,619
Feb 14, 3 AM $ 0.000194
+0.09%
$ 669,494 $ 389,221
Feb 14, 2 AM $ 0.000194
+0.08%
$ 668,886 $ 390,032
Feb 14, 1 AM $ 0.000194
+0.33%
$ 668,346 $ 390,644
Feb 14, 12 AM $ 0.000193
-0.40%
$ 666,120 $ 221,591
Feb 13, 11 PM $ 0.000194
+0.54%
$ 668,945 $ 355,482
Feb 13, 10 PM $ 0.000193
+1.85%
$ 665,339 $ 354,955
Feb 13, 9 PM $ 0.00019
+2.07%
$ 653,263 $ 353,728
Feb 13, 8 PM $ 0.000186
+1.14%
$ 639,999 $ 351,657
Feb 13, 7 PM $ 0.000184
+0.60%
$ 632,820 $ 352,547
Feb 13, 6 PM $ 0.000183
+0.07%
$ 628,927 $ 353,099
Feb 13, 5 PM $ 0.000183
+0.28%
$ 628,481 $ 353,914
Feb 13, 4 PM $ 0.000182
+0.33%
$ 626,830 $ 353,386
Feb 13, 3 PM $ 0.000181
+0.06%
$ 624,472 $ 352,892
Feb 13, 2 PM $ 0.000181
+0.48%
$ 624,483 $ 351,481
Feb 13, 1 PM $ 0.00018
+0.13%
$ 621,216 $ 247,845
Feb 13, 12 PM $ 0.00018
-0.18%
$ 620,430 $ 196,838
Feb 13, 11 AM $ 0.000181
+0.28%
$ 621,552 $ 325,045
Feb 13, 10 AM $ 0.00018
+0.72%
$ 619,793 $ 324,392
Feb 13, 9 AM $ 0.000179
+0.32%
$ 615,355 $ 324,003
Feb 13, 8 AM $ 0.000178
-0.15%
$ 613,360 $ 325,807
Feb 13, 7 AM $ 0.000178
-0.29%
$ 614,327 $ 330,068
Feb 13, 6 AM $ 0.000179
-0.27%
$ 616,049 $ 330,650
Feb 13, 5 AM $ 0.000179
+0.01%
$ 617,814 $ 333,433
Feb 13, 4 AM $ 0.000179
-0.04%
$ 617,729 $ 335,510
Feb 13, 3 AM $ 0.000179
+0.38%
$ 617,849 $ 337,393
Feb 13, 2 AM $ 0.000179
+0.34%
$ 615,790 $ 337,127