V SYSTEMS Historical Data

VSYS Page 49
Download
Date Close Price change Market cap Trading volume
May 4, 1 AM $ 0.000239
+0.50%
$ 1.36 million $ 572,791
May 4, 12 AM $ 0.000238
-0.25%
$ 1.35 million $ 580,049
May 3, 11 PM $ 0.000239
-0.30%
$ 1.36 million $ 581,781
May 3, 10 PM $ 0.000239
+0.12%
$ 1.36 million $ 590,880
May 3, 9 PM $ 0.000239
-0.07%
$ 1.36 million $ 588,403
May 3, 8 PM $ 0.000239
+0.02%
$ 1.36 million $ 584,415
May 3, 7 PM $ 0.000239
+0.10%
$ 1.36 million $ 572,834
May 3, 6 PM $ 0.000239
-0.03%
$ 1.36 million $ 577,173
May 3, 5 PM $ 0.000239
+0.20%
$ 1.36 million $ 578,108
May 3, 4 PM $ 0.000239
-0.11%
$ 1.36 million $ 576,360
May 3, 3 PM $ 0.000239
-0.10%
$ 1.36 million $ 591,843
May 3, 2 PM $ 0.000239
-0.02%
$ 1.36 million $ 603,407
May 3, 1 PM $ 0.000239
+0.11%
$ 1.36 million $ 611,232
May 3, 12 PM $ 0.000239
-0.07%
$ 1.36 million $ 627,888
May 3, 11 AM $ 0.000239
+0.05%
$ 1.36 million $ 623,656
May 3, 10 AM $ 0.000239
+0.01%
$ 1.36 million $ 604,758
May 3, 9 AM $ 0.000239
+0.04%
$ 1.36 million $ 587,998
May 3, 8 AM $ 0.000239
+0.05%
$ 1.36 million $ 579,524
May 3, 7 AM $ 0.000239
+0.02%
$ 1.36 million $ 546,055
May 3, 6 AM $ 0.000239
+0.03%
$ 1.36 million $ 548,585
May 3, 5 AM $ 0.000239
-0.04%
$ 1.36 million $ 551,213
May 3, 4 AM $ 0.000239
-0.05%
$ 1.36 million $ 544,493
May 3, 3 AM $ 0.000239
+0.02%
$ 1.36 million $ 527,812
May 3, 2 AM $ 0.000239
-0.03%
$ 1.36 million $ 508,192
May 3, 1 AM $ 0.000239
+0.15%
$ 1.36 million $ 501,455
May 3, 12 AM $ 0.000239
-0.12%
$ 1.36 million $ 500,738
May 2, 11 PM $ 0.000239
+0.02%
$ 1.36 million $ 508,974
May 2, 10 PM $ 0.000239
+0.04%
$ 1.36 million $ 503,219
May 2, 9 PM $ 0.000239
+0.12%
$ 1.36 million $ 514,060
May 2, 8 PM $ 0.000238
+0.00%
$ 1.36 million $ 520,536
May 2, 7 PM $ 0.000238
+0.01%
$ 1.36 million $ 524,290
May 2, 6 PM $ 0.000238
+0.42%
$ 1.36 million $ 528,756
May 2, 5 PM $ 0.000237
-0.02%
$ 1.35 million $ 537,482
May 2, 4 PM $ 0.000237
+0.02%
$ 1.35 million $ 525,239
May 2, 3 PM $ 0.000237
-0.05%
$ 1.35 million $ 508,810
May 2, 2 PM $ 0.000238
+0.10%
$ 1.35 million $ 508,249
May 2, 1 PM $ 0.000237
-0.19%
$ 1.35 million $ 509,831
May 2, 12 PM $ 0.000238
-0.01%
$ 1.35 million $ 519,615
May 2, 11 AM $ 0.000238
+0.00%
$ 1.35 million $ 525,854
May 2, 10 AM $ 0.000238
-0.01%
$ 1.35 million $ 527,585
May 2, 9 AM $ 0.000238
-0.03%
$ 1.35 million $ 532,675
May 2, 8 AM $ 0.000238
-0.23%
$ 1.35 million $ 526,925
May 2, 7 AM $ 0.000238
+0.22%
$ 1.36 million $ 643,743
May 2, 6 AM $ 0.000238
+0.56%
$ 1.35 million $ 641,311
May 2, 5 AM $ 0.000237
-0.51%
$ 1.35 million $ 638,156
May 2, 4 AM $ 0.000238
-0.02%
$ 1.35 million $ 652,945
May 2, 3 AM $ 0.000238
-0.22%
$ 1.35 million $ 647,150
May 2, 2 AM $ 0.000238
+0.08%
$ 1.36 million $ 661,408
May 2, 1 AM $ 0.000238
+0.07%
$ 1.35 million $ 661,139
May 2, 12 AM $ 0.000238
-0.03%
$ 1.35 million $ 666,239