V SYSTEMS Historical Data

VSYS Page 42
Download
Date Close Price change Market cap Trading volume
Feb 2, 7 PM $ 0.000192
-2.28%
$ 662,270 $ 443,415
Feb 2, 6 PM $ 0.000197
-7.79%
$ 677,739 $ 449,849
Feb 2, 5 PM $ 0.000213
+0.84%
$ 734,970 $ 453,729
Feb 2, 4 PM $ 0.000212
-1.43%
$ 728,944 $ 462,508
Feb 2, 3 PM $ 0.000215
+0.19%
$ 739,598 $ 465,084
Feb 2, 2 PM $ 0.000214
+0.51%
$ 738,191 $ 465,725
Feb 2, 1 PM $ 0.000213
-3.24%
$ 734,418 $ 472,836
Feb 2, 12 PM $ 0.00022
-2.44%
$ 758,932 $ 481,878
Feb 2, 11 AM $ 0.000226
+0.25%
$ 777,888 $ 490,223
Feb 2, 10 AM $ 0.000225
-0.31%
$ 776,044 $ 499,622
Feb 2, 9 AM $ 0.000226
+0.21%
$ 778,413 $ 509,051
Feb 2, 8 AM $ 0.000226
-0.04%
$ 776,745 $ 508,539
Feb 2, 7 AM $ 0.000226
-0.69%
$ 777,080 $ 511,352
Feb 2, 6 AM $ 0.000227
-0.47%
$ 782,476 $ 527,729
Feb 2, 5 AM $ 0.000228
-0.05%
$ 785,827 $ 539,744
Feb 2, 4 AM $ 0.000228
+0.08%
$ 786,453 $ 548,125
Feb 2, 3 AM $ 0.000228
-0.02%
$ 785,793 $ 554,210
Feb 2, 2 AM $ 0.000228
-0.38%
$ 786,244 $ 553,616
Feb 2, 1 AM $ 0.000229
-0.13%
$ 789,553 $ 547,589
Feb 2, 12 AM $ 0.00023
+0.17%
$ 790,547 $ 305,481
Feb 1, 11 PM $ 0.000229
+0.15%
$ 789,206 $ 484,516
Feb 1, 10 PM $ 0.000229
-0.29%
$ 788,062 $ 483,158
Feb 1, 9 PM $ 0.00023
+0.07%
$ 790,324 $ 476,092
Feb 1, 8 PM $ 0.000229
+0.25%
$ 789,796 $ 476,251
Feb 1, 7 PM $ 0.000229
-0.02%
$ 787,693 $ 481,001
Feb 1, 6 PM $ 0.000229
-0.10%
$ 787,880 $ 479,558
Feb 1, 5 PM $ 0.000229
+0.18%
$ 788,247 $ 474,378
Feb 1, 4 PM $ 0.000229
+0.12%
$ 787,074 $ 464,478
Feb 1, 3 PM $ 0.000228
-0.32%
$ 785,953 $ 454,684
Feb 1, 2 PM $ 0.000229
-0.01%
$ 788,253 $ 575,106
Feb 1, 1 PM $ 0.000229
-0.09%
$ 788,349 $ 580,730
Feb 1, 12 PM $ 0.000229
-0.07%
$ 789,045 $ 569,240
Feb 1, 11 AM $ 0.000229
+0.15%
$ 789,383 $ 558,660
Feb 1, 10 AM $ 0.000229
+0.08%
$ 788,188 $ 539,247
Feb 1, 9 AM $ 0.000229
-0.02%
$ 787,188 $ 521,975
Feb 1, 8 AM $ 0.000229
+0.01%
$ 787,196 $ 514,289
Feb 1, 7 AM $ 0.000229
-0.24%
$ 787,083 $ 508,882
Feb 1, 6 AM $ 0.000229
-0.18%
$ 788,972 $ 493,011
Feb 1, 5 AM $ 0.00023
-0.05%
$ 790,227 $ 484,560
Feb 1, 4 AM $ 0.00023
-0.04%
$ 790,465 $ 468,720
Feb 1, 3 AM $ 0.00023
+1.13%
$ 790,942 $ 459,562
Feb 1, 2 AM $ 0.000227
+0.02%
$ 782,072 $ 453,785
Feb 1, 1 AM $ 0.000227
-0.22%
$ 782,053 $ 453,527
Feb 1, 12 AM $ 0.000228
-0.09%
$ 783,776 $ 448,671
Jan 31, 11 PM $ 0.000228
+0.43%
$ 784,500 $ 437,286
Jan 31, 10 PM $ 0.000227
-1.99%
$ 781,116 $ 432,111
Jan 31, 9 PM $ 0.000231
-2.72%
$ 797,001 $ 427,909
Jan 31, 8 PM $ 0.000238
+0.50%
$ 819,151 $ 422,765
Jan 31, 7 PM $ 0.000237
+5.95%
$ 815,222 $ 416,451
Jan 31, 6 PM $ 0.000224
-4.13%
$ 771,159 $ 412,320