V SYSTEMS Historical Data

VSYS Page 50
Download
Date Close Price change Market cap Trading volume
Jan 17, 10 AM $ 0.000371
+0.57%
$ 1.28 million $ 790,261
Jan 17, 9 AM $ 0.000369
-1.00%
$ 1.27 million $ 801,036
Jan 17, 8 AM $ 0.000373
+0.78%
$ 1.28 million $ 699,326
Jan 17, 7 AM $ 0.00037
+1.93%
$ 1.27 million $ 616,829
Jan 17, 6 AM $ 0.000363
-0.39%
$ 1.25 million $ 643,266
Jan 17, 5 AM $ 0.000364
-0.77%
$ 1.25 million $ 629,469
Jan 17, 4 AM $ 0.000367
-0.38%
$ 1.26 million $ 634,814
Jan 17, 3 AM $ 0.000368
+0.46%
$ 1.27 million $ 645,509
Jan 17, 2 AM $ 0.000367
+0.29%
$ 1.26 million $ 655,554
Jan 17, 1 AM $ 0.000366
+0.42%
$ 1.26 million $ 673,483
Jan 17, 12 AM $ 0.000364
-0.48%
$ 1.25 million $ 771,802
Jan 16, 11 PM $ 0.000366
+0.46%
$ 1.26 million $ 766,703
Jan 16, 10 PM $ 0.000364
-2.40%
$ 1.25 million $ 774,363
Jan 16, 9 PM $ 0.000373
-0.29%
$ 1.28 million $ 778,039
Jan 16, 8 PM $ 0.000374
-0.06%
$ 1.29 million $ 785,704
Jan 16, 7 PM $ 0.000374
-0.12%
$ 1.29 million $ 795,317
Jan 16, 6 PM $ 0.000375
-0.59%
$ 1.29 million $ 795,923
Jan 16, 5 PM $ 0.000377
-0.77%
$ 1.3 million $ 797,745
Jan 16, 4 PM $ 0.00038
+0.47%
$ 1.31 million $ 792,774
Jan 16, 3 PM $ 0.000378
-1.82%
$ 1.3 million $ 797,973
Jan 16, 2 PM $ 0.000385
-2.03%
$ 1.33 million $ 799,736
Jan 16, 1 PM $ 0.000393
-0.33%
$ 1.35 million $ 810,448
Jan 16, 12 PM $ 0.000395
-0.58%
$ 1.36 million $ 839,083
Jan 16, 11 AM $ 0.000397
-0.60%
$ 1.37 million $ 508,876
Jan 16, 10 AM $ 0.000399
+0.43%
$ 1.37 million $ 515,221
Jan 16, 9 AM $ 0.000398
+0.23%
$ 1.37 million $ 527,790
Jan 16, 8 AM $ 0.000397
-1.00%
$ 1.37 million $ 738,911
Jan 16, 7 AM $ 0.000401
-0.32%
$ 1.38 million $ 1.05 million
Jan 16, 6 AM $ 0.000402
-0.43%
$ 1.38 million $ 1.03 million
Jan 16, 5 AM $ 0.000403
+0.69%
$ 1.39 million $ 1.04 million
Jan 16, 4 AM $ 0.000401
-0.97%
$ 1.38 million $ 1.04 million
Jan 16, 3 AM $ 0.000405
+0.07%
$ 1.39 million $ 1.04 million
Jan 16, 2 AM $ 0.000404
-0.10%
$ 1.39 million $ 1.02 million
Jan 16, 1 AM $ 0.000405
-0.39%
$ 1.39 million $ 1.01 million
Jan 16, 12 AM $ 0.000406
-0.18%
$ 1.4 million $ 926,689
Jan 15, 11 PM $ 0.000407
+0.55%
$ 1.4 million $ 939,351
Jan 15, 10 PM $ 0.000405
-0.65%
$ 1.39 million $ 939,878
Jan 15, 9 PM $ 0.000408
-0.06%
$ 1.4 million $ 942,932
Jan 15, 8 PM $ 0.000408
-0.22%
$ 1.4 million $ 943,803
Jan 15, 7 PM $ 0.000409
-0.51%
$ 1.41 million $ 944,657
Jan 15, 6 PM $ 0.000411
-0.26%
$ 1.41 million $ 951,391
Jan 15, 5 PM $ 0.000412
-0.41%
$ 1.42 million $ 949,842
Jan 15, 4 PM $ 0.000414
-0.05%
$ 1.42 million $ 951,646
Jan 15, 3 PM $ 0.000414
+0.87%
$ 1.43 million $ 949,103
Jan 15, 2 PM $ 0.00041
-0.05%
$ 1.41 million $ 951,953
Jan 15, 1 PM $ 0.000411
-0.48%
$ 1.41 million $ 949,359
Jan 15, 12 PM $ 0.000413
-0.06%
$ 1.42 million $ 1.28 million
Jan 15, 11 AM $ 0.000413
+0.03%
$ 1.42 million $ 1.27 million
Jan 15, 10 AM $ 0.000413
-0.46%
$ 1.42 million $ 1.28 million
Jan 15, 9 AM $ 0.000415
-0.62%
$ 1.43 million $ 1.27 million