V SYSTEMS Historical Data

VSYS Page 47
Download
Date Close Price change Market cap Trading volume
May 8, 3 AM $ 0.000243
+0.04%
$ 1.38 million $ 604,486
May 8, 2 AM $ 0.000243
+0.00%
$ 1.38 million $ 594,887
May 8, 1 AM $ 0.000243
+0.05%
$ 1.38 million $ 601,519
May 8, 12 AM $ 0.000243
-0.09%
$ 1.38 million $ 595,750
May 7, 11 PM $ 0.000243
+0.05%
$ 1.38 million $ 578,500
May 7, 10 PM $ 0.000243
+0.09%
$ 1.38 million $ 545,682
May 7, 9 PM $ 0.000243
+0.01%
$ 1.38 million $ 630,962
May 7, 8 PM $ 0.000243
-0.08%
$ 1.38 million $ 609,713
May 7, 7 PM $ 0.000243
-0.10%
$ 1.38 million $ 599,927
May 7, 6 PM $ 0.000243
+0.00%
$ 1.38 million $ 592,396
May 7, 5 PM $ 0.000243
+0.10%
$ 1.38 million $ 582,180
May 7, 4 PM $ 0.000243
+0.01%
$ 1.38 million $ 562,953
May 7, 3 PM $ 0.000243
-0.08%
$ 1.38 million $ 566,621
May 7, 2 PM $ 0.000243
+0.00%
$ 1.38 million $ 565,421
May 7, 1 PM $ 0.000243
+0.05%
$ 1.38 million $ 561,986
May 7, 12 PM $ 0.000243
+0.10%
$ 1.38 million $ 558,258
May 7, 11 AM $ 0.000243
+0.29%
$ 1.38 million $ 547,445
May 7, 10 AM $ 0.000242
-0.41%
$ 1.38 million $ 542,073
May 7, 9 AM $ 0.000243
+0.98%
$ 1.38 million $ 505,570
May 7, 8 AM $ 0.000241
+0.19%
$ 1.37 million $ 399,615
May 7, 7 AM $ 0.00024
-0.18%
$ 1.37 million $ 400,267
May 7, 6 AM $ 0.000241
+0.18%
$ 1.37 million $ 401,650
May 7, 5 AM $ 0.00024
+0.05%
$ 1.37 million $ 402,843
May 7, 4 AM $ 0.00024
-0.03%
$ 1.37 million $ 408,701
May 7, 3 AM $ 0.00024
-0.05%
$ 1.37 million $ 414,510
May 7, 2 AM $ 0.000241
+0.04%
$ 1.37 million $ 424,961
May 7, 1 AM $ 0.00024
-0.02%
$ 1.37 million $ 420,933
May 7, 12 AM $ 0.00024
-0.13%
$ 1.37 million $ 426,249
May 6, 11 PM $ 0.000241
+0.04%
$ 1.37 million $ 432,481
May 6, 10 PM $ 0.000241
+0.12%
$ 1.37 million $ 439,038
May 6, 9 PM $ 0.00024
+0.01%
$ 1.37 million $ 317,982
May 6, 8 PM $ 0.00024
-0.01%
$ 1.37 million $ 320,186
May 6, 7 PM $ 0.00024
+0.00%
$ 1.37 million $ 311,861
May 6, 6 PM $ 0.00024
-0.08%
$ 1.37 million $ 298,051
May 6, 5 PM $ 0.00024
-0.04%
$ 1.37 million $ 288,445
May 6, 4 PM $ 0.000241
-0.01%
$ 1.37 million $ 295,978
May 6, 3 PM $ 0.000241
+0.04%
$ 1.37 million $ 295,167
May 6, 2 PM $ 0.000241
+0.16%
$ 1.37 million $ 296,270
May 6, 1 PM $ 0.00024
-0.04%
$ 1.37 million $ 297,573
May 6, 12 PM $ 0.00024
+0.03%
$ 1.37 million $ 300,668
May 6, 11 AM $ 0.00024
+0.11%
$ 1.37 million $ 337,785
May 6, 10 AM $ 0.00024
-0.04%
$ 1.36 million $ 346,839
May 6, 9 AM $ 0.00024
-0.03%
$ 1.37 million $ 357,450
May 6, 8 AM $ 0.00024
+0.12%
$ 1.37 million $ 362,080
May 6, 7 AM $ 0.00024
-0.01%
$ 1.36 million $ 374,600
May 6, 6 AM $ 0.00024
+0.06%
$ 1.36 million $ 524,350
May 6, 5 AM $ 0.00024
+0.09%
$ 1.36 million $ 539,032
May 6, 4 AM $ 0.000239
-0.12%
$ 1.36 million $ 538,353
May 6, 3 AM $ 0.00024
+0.09%
$ 1.36 million $ 542,693
May 6, 2 AM $ 0.00024
-0.23%
$ 1.36 million $ 556,025