V SYSTEMS Historical Data

VSYS Page 46
Download
Date Close Price change Market cap Trading volume
Jan 25, 3 PM $ 0.000342
-0.20%
$ 1.18 million $ 481,988
Jan 25, 2 PM $ 0.000343
+1.47%
$ 1.18 million $ 479,691
Jan 25, 1 PM $ 0.000338
+0.07%
$ 1.16 million $ 481,341
Jan 25, 12 PM $ 0.000337
+0.30%
$ 1.16 million $ 482,109
Jan 25, 11 AM $ 0.000337
-0.14%
$ 1.16 million $ 484,580
Jan 25, 10 AM $ 0.000337
+0.17%
$ 1.16 million $ 482,457
Jan 25, 9 AM $ 0.000337
-0.08%
$ 1.16 million $ 482,952
Jan 25, 8 AM $ 0.000337
-0.19%
$ 1.16 million $ 486,543
Jan 25, 7 AM $ 0.000338
+0.12%
$ 1.16 million $ 489,481
Jan 25, 6 AM $ 0.000337
-1.14%
$ 1.16 million $ 484,676
Jan 25, 5 AM $ 0.000341
-0.03%
$ 1.17 million $ 483,769
Jan 25, 4 AM $ 0.000341
-0.54%
$ 1.17 million $ 482,296
Jan 25, 3 AM $ 0.000343
-2.68%
$ 1.18 million $ 479,988
Jan 25, 2 AM $ 0.000353
-1.11%
$ 1.21 million $ 469,457
Jan 25, 1 AM $ 0.000357
+0.05%
$ 1.23 million $ 456,933
Jan 25, 12 AM $ 0.000356
+3.22%
$ 1.23 million $ 449,813
Jan 24, 11 PM $ 0.000345
-0.33%
$ 1.19 million $ 369,553
Jan 24, 10 PM $ 0.000346
-0.50%
$ 1.19 million $ 357,761
Jan 24, 9 PM $ 0.000348
-0.19%
$ 1.2 million $ 345,268
Jan 24, 8 PM $ 0.000349
+0.62%
$ 1.2 million $ 344,406
Jan 24, 7 PM $ 0.000346
-0.45%
$ 1.19 million $ 347,750
Jan 24, 6 PM $ 0.000348
-0.82%
$ 1.2 million $ 348,893
Jan 24, 5 PM $ 0.000351
-0.35%
$ 1.21 million $ 345,868
Jan 24, 4 PM $ 0.000352
-0.31%
$ 1.21 million $ 358,001
Jan 24, 3 PM $ 0.000353
-2.69%
$ 1.22 million $ 352,517
Jan 24, 2 PM $ 0.000363
+0.53%
$ 1.25 million $ 349,686
Jan 24, 1 PM $ 0.000361
+0.64%
$ 1.24 million $ 351,002
Jan 24, 12 PM $ 0.000359
-0.09%
$ 1.24 million $ 357,698
Jan 24, 11 AM $ 0.000359
-0.08%
$ 1.24 million $ 359,638
Jan 24, 10 AM $ 0.000359
-0.98%
$ 1.24 million $ 359,370
Jan 24, 9 AM $ 0.000363
+1.27%
$ 1.25 million $ 365,572
Jan 24, 8 AM $ 0.000358
+0.77%
$ 1.22 million $ 371,866
Jan 24, 7 AM $ 0.000356
-0.71%
$ 1.22 million $ 371,305
Jan 24, 6 AM $ 0.000358
+0.13%
$ 1.23 million $ 372,455
Jan 24, 5 AM $ 0.000358
+0.25%
$ 1.23 million $ 379,134
Jan 24, 4 AM $ 0.000357
-0.50%
$ 1.23 million $ 382,023
Jan 24, 3 AM $ 0.000359
+1.41%
$ 1.23 million $ 386,055
Jan 24, 2 AM $ 0.000353
+0.72%
$ 1.22 million $ 392,879
Jan 24, 1 AM $ 0.000351
+0.39%
$ 1.21 million $ 398,750
Jan 24, 12 AM $ 0.00035
+1.00%
$ 1.2 million $ 404,143
Jan 23, 11 PM $ 0.000346
+0.28%
$ 1.19 million $ 438,525
Jan 23, 10 PM $ 0.000345
-0.09%
$ 1.19 million $ 440,483
Jan 23, 9 PM $ 0.000345
-0.38%
$ 1.19 million $ 439,750
Jan 23, 8 PM $ 0.000347
+0.13%
$ 1.19 million $ 438,361
Jan 23, 7 PM $ 0.000347
+0.09%
$ 1.19 million $ 427,335
Jan 23, 6 PM $ 0.000347
-0.30%
$ 1.19 million $ 423,285
Jan 23, 5 PM $ 0.000348
+1.59%
$ 1.2 million $ 414,567
Jan 23, 4 PM $ 0.000342
-0.39%
$ 1.18 million $ 402,646
Jan 23, 3 PM $ 0.000344
-0.11%
$ 1.18 million $ 406,397
Jan 23, 2 PM $ 0.000344
-0.76%
$ 1.18 million $ 408,759