V SYSTEMS Historical Data

VSYS Page 41
Download
Date Close Price change Market cap Trading volume
May 20, 8 AM $ 0.00025
+0.07%
$ 1.43 million $ 607,290
May 20, 7 AM $ 0.00025
-0.03%
$ 1.43 million $ 614,326
May 20, 6 AM $ 0.00025
-0.02%
$ 1.43 million $ 606,190
May 20, 5 AM $ 0.00025
+0.04%
$ 1.43 million $ 601,588
May 20, 4 AM $ 0.00025
+0.01%
$ 1.43 million $ 607,204
May 20, 3 AM $ 0.00025
-0.01%
$ 1.43 million $ 590,810
May 20, 2 AM $ 0.00025
+0.01%
$ 1.43 million $ 564,069
May 20, 1 AM $ 0.00025
+0.11%
$ 1.43 million $ 548,830
May 20, 12 AM $ 0.00025
-0.12%
$ 1.43 million $ 525,103
May 19, 11 PM $ 0.00025
+0.04%
$ 1.43 million $ 514,963
May 19, 10 PM $ 0.00025
-0.17%
$ 1.43 million $ 525,507
May 19, 9 PM $ 0.000251
-0.03%
$ 1.43 million $ 561,771
May 19, 8 PM $ 0.000251
+0.15%
$ 1.43 million $ 559,564
May 19, 7 PM $ 0.00025
+0.04%
$ 1.43 million $ 567,465
May 19, 6 PM $ 0.00025
-0.01%
$ 1.43 million $ 572,104
May 19, 5 PM $ 0.00025
-0.10%
$ 1.43 million $ 571,467
May 19, 4 PM $ 0.000251
+0.04%
$ 1.43 million $ 593,908
May 19, 3 PM $ 0.000251
+0.11%
$ 1.43 million $ 585,820
May 19, 2 PM $ 0.00025
-0.14%
$ 1.43 million $ 592,276
May 19, 1 PM $ 0.000251
-0.07%
$ 1.43 million $ 589,299
May 19, 12 PM $ 0.000251
+0.07%
$ 1.43 million $ 597,191
May 19, 11 AM $ 0.000251
-0.06%
$ 1.43 million $ 602,878
May 19, 10 AM $ 0.000251
+0.11%
$ 1.43 million $ 608,963
May 19, 9 AM $ 0.00025
-0.15%
$ 1.43 million $ 599,176
May 19, 8 AM $ 0.000251
+0.08%
$ 1.43 million $ 602,568
May 19, 7 AM $ 0.000251
-0.04%
$ 1.43 million $ 588,867
May 19, 6 AM $ 0.000251
+0.01%
$ 1.43 million $ 590,356
May 19, 5 AM $ 0.000251
-0.01%
$ 1.43 million $ 593,802
May 19, 4 AM $ 0.000251
+0.05%
$ 1.43 million $ 595,362
May 19, 3 AM $ 0.000251
-0.01%
$ 1.43 million $ 597,467
May 19, 2 AM $ 0.000251
+0.06%
$ 1.43 million $ 606,491
May 19, 1 AM $ 0.000251
-0.14%
$ 1.43 million $ 603,734
May 19, 12 AM $ 0.000251
+0.03%
$ 1.43 million $ 624,386
May 18, 11 PM $ 0.000251
+0.03%
$ 1.43 million $ 644,656
May 18, 10 PM $ 0.000251
-0.06%
$ 1.43 million $ 636,219
May 18, 9 PM $ 0.000251
-0.05%
$ 1.43 million $ 589,248
May 18, 8 PM $ 0.000251
-0.05%
$ 1.43 million $ 588,334
May 18, 7 PM $ 0.000251
+0.37%
$ 1.43 million $ 599,414
May 18, 6 PM $ 0.00025
-0.19%
$ 1.43 million $ 571,206
May 18, 5 PM $ 0.000251
+0.09%
$ 1.43 million $ 557,184
May 18, 4 PM $ 0.00025
-0.24%
$ 1.43 million $ 538,383
May 18, 3 PM $ 0.000251
+0.55%
$ 1.43 million $ 517,371
May 18, 2 PM $ 0.00025
-0.18%
$ 1.42 million $ 522,100
May 18, 1 PM $ 0.00025
-0.20%
$ 1.43 million $ 529,749
May 18, 12 PM $ 0.000251
-0.09%
$ 1.43 million $ 516,405
May 18, 11 AM $ 0.000251
+0.27%
$ 1.43 million $ 500,955
May 18, 10 AM $ 0.00025
+0.06%
$ 1.43 million $ 497,065
May 18, 9 AM $ 0.00025
-0.14%
$ 1.42 million $ 499,625
May 18, 8 AM $ 0.00025
+0.15%
$ 1.43 million $ 476,101
May 18, 7 AM $ 0.00025
-0.02%
$ 1.42 million $ 465,739