V SYSTEMS Historical Data

VSYS Page 49
Download
Date Close Price change Market cap Trading volume
Jan 19, 11 AM $ 0.000354
-1.13%
$ 1.22 million $ 633,391
Jan 19, 10 AM $ 0.000358
-0.52%
$ 1.23 million $ 612,771
Jan 19, 9 AM $ 0.00036
-0.14%
$ 1.24 million $ 615,968
Jan 19, 8 AM $ 0.000361
+0.70%
$ 1.24 million $ 601,300
Jan 19, 7 AM $ 0.000358
-0.92%
$ 1.23 million $ 588,547
Jan 19, 6 AM $ 0.000361
-0.11%
$ 1.24 million $ 580,987
Jan 19, 5 AM $ 0.000362
-0.07%
$ 1.24 million $ 530,815
Jan 19, 4 AM $ 0.000362
-0.49%
$ 1.25 million $ 509,723
Jan 19, 3 AM $ 0.000364
-0.32%
$ 1.25 million $ 504,745
Jan 19, 2 AM $ 0.000365
-1.04%
$ 1.26 million $ 503,275
Jan 19, 1 AM $ 0.000369
-0.45%
$ 1.27 million $ 497,884
Jan 19, 12 AM $ 0.000371
+1.60%
$ 1.28 million $ 496,284
Jan 18, 11 PM $ 0.000365
-0.54%
$ 1.26 million $ 528,484
Jan 18, 10 PM $ 0.000367
+0.36%
$ 1.26 million $ 522,746
Jan 18, 9 PM $ 0.000366
-0.50%
$ 1.26 million $ 526,935
Jan 18, 8 PM $ 0.000367
-0.44%
$ 1.26 million $ 533,222
Jan 18, 7 PM $ 0.000369
-0.68%
$ 1.27 million $ 530,828
Jan 18, 6 PM $ 0.000372
-0.63%
$ 1.28 million $ 535,005
Jan 18, 5 PM $ 0.000374
-0.34%
$ 1.29 million $ 532,010
Jan 18, 4 PM $ 0.000375
+1.96%
$ 1.29 million $ 540,839
Jan 18, 3 PM $ 0.000368
-0.58%
$ 1.27 million $ 547,448
Jan 18, 2 PM $ 0.00037
+0.01%
$ 1.27 million $ 553,162
Jan 18, 1 PM $ 0.00037
-0.35%
$ 1.27 million $ 553,537
Jan 18, 12 PM $ 0.000371
+1.11%
$ 1.28 million $ 549,122
Jan 18, 11 AM $ 0.000367
-0.67%
$ 1.26 million $ 608,619
Jan 18, 10 AM $ 0.00037
-0.03%
$ 1.27 million $ 598,371
Jan 18, 9 AM $ 0.00037
+0.00%
$ 1.28 million $ 585,188
Jan 18, 8 AM $ 0.00037
-1.13%
$ 1.28 million $ 689,756
Jan 18, 7 AM $ 0.000375
-0.58%
$ 1.29 million $ 769,083
Jan 18, 6 AM $ 0.000377
+0.18%
$ 1.3 million $ 760,583
Jan 18, 5 AM $ 0.000376
-0.26%
$ 1.29 million $ 771,936
Jan 18, 4 AM $ 0.000377
-0.26%
$ 1.3 million $ 762,432
Jan 18, 3 AM $ 0.000378
+1.49%
$ 1.3 million $ 761,826
Jan 18, 2 AM $ 0.000372
-0.40%
$ 1.28 million $ 773,577
Jan 18, 1 AM $ 0.000374
+0.96%
$ 1.29 million $ 778,753
Jan 18, 12 AM $ 0.000371
+0.43%
$ 1.28 million $ 773,736
Jan 17, 11 PM $ 0.00037
-0.41%
$ 1.27 million $ 570,029
Jan 17, 10 PM $ 0.000372
-0.38%
$ 1.28 million $ 567,605
Jan 17, 9 PM $ 0.000373
+1.47%
$ 1.27 million $ 564,486
Jan 17, 8 PM $ 0.000368
-0.01%
$ 1.27 million $ 562,453
Jan 17, 7 PM $ 0.000368
-0.03%
$ 1.27 million $ 560,168
Jan 17, 6 PM $ 0.000368
+0.24%
$ 1.27 million $ 561,480
Jan 17, 5 PM $ 0.000367
+0.82%
$ 1.26 million $ 562,540
Jan 17, 4 PM $ 0.000364
-0.57%
$ 1.25 million $ 556,408
Jan 17, 3 PM $ 0.000366
+0.08%
$ 1.26 million $ 559,093
Jan 17, 2 PM $ 0.000366
-0.86%
$ 1.26 million $ 563,570
Jan 17, 1 PM $ 0.000369
-0.14%
$ 1.27 million $ 566,512
Jan 17, 12 PM $ 0.00037
-0.73%
$ 1.27 million $ 570,744
Jan 17, 11 AM $ 0.000372
+0.39%
$ 1.28 million $ 791,792
Jan 17, 10 AM $ 0.000371
+0.57%
$ 1.28 million $ 790,261