V SYSTEMS Historical Data

VSYS Page 39
Download
Date Close Price change Market cap Trading volume
May 24, 10 AM $ 0.000247
+0.03%
$ 1.41 million $ 570,816
May 24, 9 AM $ 0.000246
+0.06%
$ 1.41 million $ 583,164
May 24, 8 AM $ 0.000246
+0.11%
$ 1.4 million $ 607,481
May 24, 7 AM $ 0.000246
-0.13%
$ 1.4 million $ 616,850
May 24, 6 AM $ 0.000246
+0.12%
$ 1.4 million $ 631,023
May 24, 5 AM $ 0.000246
+0.04%
$ 1.4 million $ 653,454
May 24, 4 AM $ 0.000246
+0.04%
$ 1.4 million $ 675,474
May 24, 3 AM $ 0.000246
-0.06%
$ 1.4 million $ 686,617
May 24, 2 AM $ 0.000246
+0.06%
$ 1.4 million $ 705,773
May 24, 1 AM $ 0.000246
+0.25%
$ 1.4 million $ 705,139
May 24, 12 AM $ 0.000245
+0.03%
$ 1.4 million $ 706,609
May 23, 11 PM $ 0.000245
-0.06%
$ 1.4 million $ 705,507
May 23, 10 PM $ 0.000245
-0.14%
$ 1.4 million $ 706,477
May 23, 9 PM $ 0.000246
-0.33%
$ 1.4 million $ 702,030
May 23, 8 PM $ 0.000247
-0.16%
$ 1.41 million $ 694,299
May 23, 7 PM $ 0.000247
+0.11%
$ 1.41 million $ 679,177
May 23, 6 PM $ 0.000247
-0.40%
$ 1.41 million $ 658,960
May 23, 5 PM $ 0.000248
+0.27%
$ 1.41 million $ 653,408
May 23, 4 PM $ 0.000247
-0.13%
$ 1.41 million $ 653,137
May 23, 3 PM $ 0.000247
+0.04%
$ 1.41 million $ 633,652
May 23, 2 PM $ 0.000247
-0.14%
$ 1.41 million $ 616,689
May 23, 1 PM $ 0.000248
+0.17%
$ 1.41 million $ 602,006
May 23, 12 PM $ 0.000247
-0.02%
$ 1.41 million $ 593,133
May 23, 11 AM $ 0.000247
+0.10%
$ 1.41 million $ 567,392
May 23, 10 AM $ 0.000247
-0.04%
$ 1.41 million $ 560,124
May 23, 9 AM $ 0.000247
-0.15%
$ 1.41 million $ 555,226
May 23, 8 AM $ 0.000247
-0.08%
$ 1.41 million $ 530,401
May 23, 7 AM $ 0.000248
+0.21%
$ 1.41 million $ 520,224
May 23, 6 AM $ 0.000247
-0.17%
$ 1.41 million $ 500,447
May 23, 5 AM $ 0.000248
+0.01%
$ 1.41 million $ 484,994
May 23, 4 AM $ 0.000247
+0.00%
$ 1.41 million $ 478,602
May 23, 3 AM $ 0.000248
+0.04%
$ 1.41 million $ 470,951
May 23, 2 AM $ 0.000247
+0.04%
$ 1.41 million $ 448,802
May 23, 1 AM $ 0.000247
+0.07%
$ 1.41 million $ 434,894
May 23, 12 AM $ 0.000247
-0.10%
$ 1.41 million $ 422,579
May 22, 11 PM $ 0.000247
-0.12%
$ 1.41 million $ 418,705
May 22, 10 PM $ 0.000248
-0.15%
$ 1.41 million $ 444,114
May 22, 9 PM $ 0.000248
-0.02%
$ 1.41 million $ 457,653
May 22, 8 PM $ 0.000248
-0.01%
$ 1.42 million $ 468,938
May 22, 7 PM $ 0.000248
+0.17%
$ 1.42 million $ 475,742
May 22, 6 PM $ 0.000248
+0.01%
$ 1.41 million $ 475,307
May 22, 5 PM $ 0.000248
-0.11%
$ 1.41 million $ 487,173
May 22, 4 PM $ 0.000248
+0.06%
$ 1.41 million $ 501,747
May 22, 3 PM $ 0.000248
-0.11%
$ 1.41 million $ 515,243
May 22, 2 PM $ 0.000248
+0.16%
$ 1.41 million $ 507,167
May 22, 1 PM $ 0.000248
-0.03%
$ 1.41 million $ 512,706
May 22, 12 PM $ 0.000248
-0.07%
$ 1.41 million $ 513,490
May 22, 11 AM $ 0.000248
-0.06%
$ 1.41 million $ 527,607
May 22, 10 AM $ 0.000248
-0.01%
$ 1.42 million $ 528,834
May 22, 9 AM $ 0.000248
-0.09%
$ 1.42 million $ 515,382