V SYSTEMS Historical Data

VSYS Page 45
Download
Date Close Price change Market cap Trading volume
Jan 27, 4 PM $ 0.000287
+0.81%
$ 986,918 $ 329,258
Jan 27, 3 PM $ 0.000284
+0.02%
$ 977,430 $ 330,101
Jan 27, 2 PM $ 0.000284
-2.58%
$ 977,205 $ 328,524
Jan 27, 1 PM $ 0.000289
+0.27%
$ 996,540 $ 328,808
Jan 27, 12 PM $ 0.000289
-1.45%
$ 993,822 $ 326,372
Jan 27, 11 AM $ 0.000293
-0.78%
$ 1.01 million $ 324,690
Jan 27, 10 AM $ 0.000295
+0.32%
$ 1.02 million $ 332,542
Jan 27, 9 AM $ 0.000294
+0.44%
$ 1.01 million $ 334,204
Jan 27, 8 AM $ 0.000293
-0.40%
$ 1.01 million $ 406,458
Jan 27, 7 AM $ 0.000294
-0.16%
$ 1.01 million $ 405,641
Jan 27, 6 AM $ 0.000294
-0.30%
$ 1.01 million $ 400,748
Jan 27, 5 AM $ 0.000295
+0.79%
$ 1.01 million $ 395,969
Jan 27, 4 AM $ 0.000292
-0.10%
$ 1.01 million $ 394,312
Jan 27, 3 AM $ 0.000293
+0.44%
$ 1.01 million $ 391,781
Jan 27, 2 AM $ 0.000291
+0.80%
$ 1 million $ 389,862
Jan 27, 1 AM $ 0.000289
+0.02%
$ 994,886 $ 392,585
Jan 27, 12 AM $ 0.000289
-1.95%
$ 994,690 $ 272,073
Jan 26, 11 PM $ 0.000295
+0.40%
$ 1.01 million $ 314,465
Jan 26, 10 PM $ 0.000293
-1.42%
$ 1.01 million $ 313,890
Jan 26, 9 PM $ 0.000298
+0.53%
$ 1.03 million $ 313,349
Jan 26, 8 PM $ 0.000296
-0.26%
$ 1.02 million $ 316,165
Jan 26, 7 PM $ 0.000297
+0.36%
$ 1.02 million $ 308,249
Jan 26, 6 PM $ 0.000296
+0.27%
$ 1.02 million $ 318,004
Jan 26, 5 PM $ 0.000296
-0.42%
$ 1.02 million $ 318,181
Jan 26, 4 PM $ 0.000297
+1.97%
$ 1.02 million $ 320,024
Jan 26, 3 PM $ 0.000291
-0.70%
$ 1 million $ 319,622
Jan 26, 2 PM $ 0.000293
+0.35%
$ 1.01 million $ 322,703
Jan 26, 1 PM $ 0.000292
+2.13%
$ 1.01 million $ 322,983
Jan 26, 12 PM $ 0.000286
+3.42%
$ 984,569 $ 281,122
Jan 26, 11 AM $ 0.000277
-1.26%
$ 951,970 $ 326,085
Jan 26, 10 AM $ 0.00028
+1.80%
$ 964,164 $ 321,462
Jan 26, 9 AM $ 0.000275
-0.84%
$ 947,584 $ 317,511
Jan 26, 8 AM $ 0.000277
-0.73%
$ 955,109 $ 315,118
Jan 26, 7 AM $ 0.000279
-5.82%
$ 962,105 $ 309,752
Jan 26, 6 AM $ 0.000297
+0.20%
$ 1.02 million $ 297,635
Jan 26, 5 AM $ 0.000298
+1.40%
$ 1.03 million $ 312,522
Jan 26, 4 AM $ 0.000294
-0.83%
$ 1.01 million $ 314,001
Jan 26, 3 AM $ 0.000296
-0.40%
$ 1.02 million $ 241,826
Jan 26, 2 AM $ 0.000297
-2.35%
$ 1.02 million $ 323,314
Jan 26, 1 AM $ 0.000304
+3.87%
$ 1.03 million $ 334,279
Jan 26, 12 AM $ 0.000293
-4.26%
$ 1.01 million $ 336,810
Jan 25, 11 PM $ 0.000306
-4.25%
$ 1.05 million $ 454,140
Jan 25, 10 PM $ 0.000319
+2.68%
$ 1.1 million $ 464,341
Jan 25, 9 PM $ 0.000311
-8.89%
$ 1.07 million $ 472,136
Jan 25, 8 PM $ 0.000341
+0.23%
$ 1.17 million $ 470,185
Jan 25, 7 PM $ 0.00034
-0.04%
$ 1.17 million $ 478,423
Jan 25, 6 PM $ 0.000341
-0.64%
$ 1.17 million $ 469,712
Jan 25, 5 PM $ 0.000343
+0.85%
$ 1.18 million $ 477,771
Jan 25, 4 PM $ 0.00034
-0.60%
$ 1.17 million $ 478,424
Jan 25, 3 PM $ 0.000342
-0.20%
$ 1.18 million $ 481,988