V SYSTEMS Historical Data

VSYS Page 44
Download
Date Close Price change Market cap Trading volume
Jan 29, 5 PM $ 0.000224
-2.20%
$ 771,158 $ 380,416
Jan 29, 4 PM $ 0.000229
-2.79%
$ 788,673 $ 370,216
Jan 29, 3 PM $ 0.000236
-2.02%
$ 811,355 $ 383,458
Jan 29, 2 PM $ 0.000241
+0.53%
$ 828,236 $ 372,336
Jan 29, 1 PM $ 0.000239
-4.02%
$ 823,805 $ 372,821
Jan 29, 12 PM $ 0.000249
-9.25%
$ 858,347 $ 386,110
Jan 29, 11 AM $ 0.000275
-0.96%
$ 945,793 $ 347,310
Jan 29, 10 AM $ 0.000277
-0.22%
$ 955,118 $ 352,868
Jan 29, 9 AM $ 0.000278
-0.39%
$ 957,125 $ 356,854
Jan 29, 8 AM $ 0.000279
+0.95%
$ 960,959 $ 355,572
Jan 29, 7 AM $ 0.000276
-1.49%
$ 951,949 $ 358,039
Jan 29, 6 AM $ 0.000281
-0.30%
$ 966,322 $ 360,215
Jan 29, 5 AM $ 0.000282
+0.36%
$ 969,363 $ 360,339
Jan 29, 4 AM $ 0.00028
-0.39%
$ 965,738 $ 363,845
Jan 29, 3 AM $ 0.000282
-0.47%
$ 969,506 $ 367,756
Jan 29, 2 AM $ 0.000283
+0.14%
$ 974,109 $ 369,653
Jan 29, 1 AM $ 0.000283
-0.14%
$ 972,702 $ 370,728
Jan 29, 12 AM $ 0.000283
+0.40%
$ 974,108 $ 246,694
Jan 28, 11 PM $ 0.000282
+0.34%
$ 970,179 $ 324,508
Jan 28, 10 PM $ 0.000281
-0.83%
$ 966,854 $ 326,141
Jan 28, 9 PM $ 0.000283
-0.47%
$ 974,925 $ 326,841
Jan 28, 8 PM $ 0.000285
+0.31%
$ 979,574 $ 333,345
Jan 28, 7 PM $ 0.000284
-0.27%
$ 976,522 $ 341,517
Jan 28, 6 PM $ 0.000284
-0.85%
$ 979,150 $ 342,458
Jan 28, 5 PM $ 0.000287
+0.06%
$ 987,587 $ 343,440
Jan 28, 4 PM $ 0.000287
-0.04%
$ 986,951 $ 338,573
Jan 28, 3 PM $ 0.000288
-0.69%
$ 992,706 $ 339,388
Jan 28, 2 PM $ 0.00029
+0.60%
$ 995,586 $ 344,596
Jan 28, 1 PM $ 0.000289
-4.87%
$ 993,640 $ 342,190
Jan 28, 12 PM $ 0.000303
+2.05%
$ 1.04 million $ 343,430
Jan 28, 11 AM $ 0.000297
+1.17%
$ 1.02 million $ 344,449
Jan 28, 10 AM $ 0.000294
+0.14%
$ 1.01 million $ 343,823
Jan 28, 9 AM $ 0.000294
-0.31%
$ 1.01 million $ 344,530
Jan 28, 8 AM $ 0.000294
-0.62%
$ 1 million $ 345,825
Jan 28, 7 AM $ 0.000296
+1.15%
$ 1.02 million $ 351,142
Jan 28, 6 AM $ 0.000293
+0.54%
$ 1.01 million $ 353,916
Jan 28, 5 AM $ 0.000291
-0.04%
$ 1 million $ 355,972
Jan 28, 4 AM $ 0.000291
+0.98%
$ 1 million $ 356,563
Jan 28, 3 AM $ 0.000289
+0.51%
$ 993,695 $ 262,542
Jan 28, 2 AM $ 0.000287
-1.81%
$ 988,652 $ 357,436
Jan 28, 1 AM $ 0.000292
-0.11%
$ 1.01 million $ 292,069
Jan 28, 12 AM $ 0.000293
+1.71%
$ 1.01 million $ 427,113
Jan 27, 11 PM $ 0.000288
+0.09%
$ 991,082 $ 328,073
Jan 27, 10 PM $ 0.000288
-1.36%
$ 992,015 $ 327,305
Jan 27, 9 PM $ 0.000292
-0.27%
$ 1 million $ 331,912
Jan 27, 8 PM $ 0.000293
+4.05%
$ 1.01 million $ 327,405
Jan 27, 7 PM $ 0.000282
-1.05%
$ 971,200 $ 324,479
Jan 27, 6 PM $ 0.000285
+1.59%
$ 981,566 $ 326,485
Jan 27, 5 PM $ 0.000281
-2.16%
$ 966,093 $ 327,926
Jan 27, 4 PM $ 0.000287
+0.81%
$ 986,918 $ 329,258