V SYSTEMS Historical Data

VSYS Page 43
Download
Date Close Price change Market cap Trading volume
Jan 31, 6 PM $ 0.000224
-4.13%
$ 771,159 $ 412,320
Jan 31, 5 PM $ 0.000233
-1.91%
$ 804,009 $ 411,920
Jan 31, 4 PM $ 0.000238
+0.01%
$ 818,594 $ 413,207
Jan 31, 3 PM $ 0.000238
+1.93%
$ 818,586 $ 420,453
Jan 31, 2 PM $ 0.000234
-0.94%
$ 804,769 $ 301,826
Jan 31, 1 PM $ 0.000236
-0.37%
$ 811,815 $ 285,814
Jan 31, 12 PM $ 0.000237
-0.82%
$ 814,871 $ 289,016
Jan 31, 11 AM $ 0.000239
-0.64%
$ 822,816 $ 286,235
Jan 31, 10 AM $ 0.00024
+0.36%
$ 826,900 $ 286,996
Jan 31, 9 AM $ 0.000239
-0.51%
$ 823,915 $ 293,711
Jan 31, 8 AM $ 0.000241
+0.45%
$ 828,160 $ 405,122
Jan 31, 7 AM $ 0.000239
+2.37%
$ 824,446 $ 405,131
Jan 31, 6 AM $ 0.000234
-0.16%
$ 805,368 $ 402,213
Jan 31, 5 AM $ 0.000234
+0.79%
$ 806,582 $ 399,940
Jan 31, 4 AM $ 0.000232
-0.86%
$ 800,119 $ 401,256
Jan 31, 3 AM $ 0.000234
-1.15%
$ 807,046 $ 405,716
Jan 31, 2 AM $ 0.000237
+2.75%
$ 816,516 $ 400,772
Jan 31, 1 AM $ 0.000231
-1.64%
$ 794,637 $ 400,276
Jan 31, 12 AM $ 0.000235
+1.79%
$ 807,465 $ 399,854
Jan 30, 11 PM $ 0.000231
+0.80%
$ 793,711 $ 379,359
Jan 30, 10 PM $ 0.000229
-0.44%
$ 787,399 $ 380,679
Jan 30, 9 PM $ 0.00023
+0.29%
$ 790,927 $ 382,094
Jan 30, 8 PM $ 0.000229
+1.17%
$ 788,754 $ 382,265
Jan 30, 7 PM $ 0.000226
+1.49%
$ 779,655 $ 385,537
Jan 30, 6 PM $ 0.000223
-2.07%
$ 768,224 $ 387,078
Jan 30, 5 PM $ 0.000228
-0.02%
$ 784,224 $ 384,192
Jan 30, 4 PM $ 0.000228
-0.25%
$ 784,724 $ 384,236
Jan 30, 3 PM $ 0.000228
+0.43%
$ 786,655 $ 381,691
Jan 30, 2 PM $ 0.000227
-0.12%
$ 783,263 $ 379,786
Jan 30, 1 PM $ 0.000228
+3.75%
$ 784,196 $ 380,215
Jan 30, 12 PM $ 0.00022
-1.94%
$ 755,863 $ 382,538
Jan 30, 11 AM $ 0.000224
-0.44%
$ 770,883 $ 411,680
Jan 30, 10 AM $ 0.000225
-0.72%
$ 774,261 $ 404,549
Jan 30, 9 AM $ 0.000227
+5.42%
$ 779,831 $ 401,845
Jan 30, 8 AM $ 0.000215
+0.34%
$ 739,738 $ 309,201
Jan 30, 7 AM $ 0.000214
+1.97%
$ 743,799 $ 311,203
Jan 30, 6 AM $ 0.00021
-1.47%
$ 723,378 $ 310,143
Jan 30, 5 AM $ 0.000213
-2.38%
$ 733,888 $ 313,129
Jan 30, 4 AM $ 0.000218
-2.57%
$ 751,748 $ 310,883
Jan 30, 3 AM $ 0.000224
+4.79%
$ 771,654 $ 312,289
Jan 30, 2 AM $ 0.000214
-0.60%
$ 736,218 $ 310,862
Jan 30, 1 AM $ 0.000215
-1.73%
$ 740,550 $ 310,464
Jan 30, 12 AM $ 0.000219
-0.16%
$ 753,609 $ 439,699
Jan 29, 11 PM $ 0.000219
-1.48%
$ 752,896 $ 377,781
Jan 29, 10 PM $ 0.000223
+0.96%
$ 766,325 $ 380,234
Jan 29, 9 PM $ 0.00022
-0.79%
$ 759,004 $ 380,211
Jan 29, 8 PM $ 0.000222
+0.85%
$ 765,031 $ 380,638
Jan 29, 7 PM $ 0.00022
-1.84%
$ 758,608 $ 380,161
Jan 29, 6 PM $ 0.000224
+0.22%
$ 772,826 $ 377,803
Jan 29, 5 PM $ 0.000224
-2.20%
$ 771,158 $ 380,416