V SYSTEMS Historical Data

VSYS Page 43
Download
Date Close Price change Market cap Trading volume
May 16, 7 AM $ 0.00025
+0.26%
$ 1.42 million $ 469,644
May 16, 6 AM $ 0.000249
-0.33%
$ 1.42 million $ 478,626
May 16, 5 AM $ 0.00025
+0.11%
$ 1.42 million $ 480,842
May 16, 4 AM $ 0.00025
-0.06%
$ 1.42 million $ 482,144
May 16, 3 AM $ 0.00025
-0.24%
$ 1.42 million $ 509,043
May 16, 2 AM $ 0.000251
+0.31%
$ 1.43 million $ 533,140
May 16, 1 AM $ 0.00025
-0.08%
$ 1.42 million $ 529,608
May 16, 12 AM $ 0.00025
+0.16%
$ 1.42 million $ 534,135
May 15, 11 PM $ 0.00025
-0.23%
$ 1.42 million $ 525,768
May 15, 10 PM $ 0.00025
+0.13%
$ 1.42 million $ 508,983
May 15, 9 PM $ 0.00025
-0.04%
$ 1.42 million $ 581,903
May 15, 8 PM $ 0.00025
+0.17%
$ 1.42 million $ 604,251
May 15, 7 PM $ 0.00025
-0.04%
$ 1.42 million $ 605,008
May 15, 6 PM $ 0.00025
-0.58%
$ 1.42 million $ 609,549
May 15, 5 PM $ 0.000251
+0.29%
$ 1.43 million $ 631,100
May 15, 4 PM $ 0.00025
+0.18%
$ 1.43 million $ 648,002
May 15, 3 PM $ 0.00025
+0.09%
$ 1.42 million $ 639,071
May 15, 2 PM $ 0.00025
+0.13%
$ 1.42 million $ 648,530
May 15, 1 PM $ 0.000249
-0.85%
$ 1.42 million $ 656,868
May 15, 12 PM $ 0.000251
-0.15%
$ 1.43 million $ 668,579
May 15, 11 AM $ 0.000252
-0.03%
$ 1.43 million $ 654,922
May 15, 10 AM $ 0.000252
+0.18%
$ 1.43 million $ 646,989
May 15, 9 AM $ 0.000251
-0.17%
$ 1.43 million $ 633,366
May 15, 8 AM $ 0.000252
-0.23%
$ 1.43 million $ 624,797
May 15, 7 AM $ 0.000252
+0.13%
$ 1.44 million $ 618,542
May 15, 6 AM $ 0.000252
+0.23%
$ 1.44 million $ 618,243
May 15, 5 AM $ 0.000251
-0.12%
$ 1.43 million $ 625,700
May 15, 4 AM $ 0.000252
-0.13%
$ 1.43 million $ 635,031
May 15, 3 AM $ 0.000252
-0.05%
$ 1.44 million $ 623,706
May 15, 2 AM $ 0.000252
-0.04%
$ 1.44 million $ 604,344
May 15, 1 AM $ 0.000252
-0.15%
$ 1.44 million $ 620,713
May 15, 12 AM $ 0.000253
+0.38%
$ 1.44 million $ 625,342
May 14, 11 PM $ 0.000252
+0.16%
$ 1.43 million $ 623,592
May 14, 10 PM $ 0.000251
+0.10%
$ 1.43 million $ 621,667
May 14, 9 PM $ 0.000251
+0.04%
$ 1.43 million $ 563,469
May 14, 8 PM $ 0.000251
-0.01%
$ 1.43 million $ 548,729
May 14, 7 PM $ 0.000251
+0.01%
$ 1.43 million $ 547,802
May 14, 6 PM $ 0.000251
-0.12%
$ 1.43 million $ 547,574
May 14, 5 PM $ 0.000251
-0.06%
$ 1.43 million $ 539,544
May 14, 4 PM $ 0.000251
+0.06%
$ 1.43 million $ 522,708
May 14, 3 PM $ 0.000251
-0.14%
$ 1.43 million $ 520,779
May 14, 2 PM $ 0.000252
+0.11%
$ 1.43 million $ 523,610
May 14, 1 PM $ 0.000251
-0.03%
$ 1.43 million $ 518,401
May 14, 12 PM $ 0.000251
+0.12%
$ 1.43 million $ 524,544
May 14, 11 AM $ 0.000251
-0.16%
$ 1.43 million $ 532,655
May 14, 10 AM $ 0.000251
+0.13%
$ 1.43 million $ 540,980
May 14, 9 AM $ 0.000251
-0.14%
$ 1.43 million $ 546,747
May 14, 8 AM $ 0.000251
+0.16%
$ 1.43 million $ 571,622
May 14, 7 AM $ 0.000251
-0.11%
$ 1.43 million $ 590,660
May 14, 6 AM $ 0.000251
-0.09%
$ 1.43 million $ 603,466