V SYSTEMS Historical Data

VSYS Page 52
Download
Date Close Price change Market cap Trading volume
Jan 13, 8 AM $ 0.000419
+0.33%
$ 1.44 million $ 897,959
Jan 13, 7 AM $ 0.000418
-0.54%
$ 1.44 million $ 886,467
Jan 13, 6 AM $ 0.00042
-0.28%
$ 1.44 million $ 892,189
Jan 13, 5 AM $ 0.000421
-0.55%
$ 1.45 million $ 900,971
Jan 13, 4 AM $ 0.000423
+0.13%
$ 1.46 million $ 916,651
Jan 13, 3 AM $ 0.000423
-2.23%
$ 1.46 million $ 895,258
Jan 13, 2 AM $ 0.000432
+0.11%
$ 1.49 million $ 890,932
Jan 13, 1 AM $ 0.000432
-0.31%
$ 1.49 million $ 891,393
Jan 13, 12 AM $ 0.000433
-0.03%
$ 1.49 million $ 905,525
Jan 12, 11 PM $ 0.000433
+1.09%
$ 1.48 million $ 906,176
Jan 12, 10 PM $ 0.000429
+0.26%
$ 1.48 million $ 892,974
Jan 12, 9 PM $ 0.000428
-0.38%
$ 1.47 million $ 889,522
Jan 12, 8 PM $ 0.000429
-0.32%
$ 1.48 million $ 888,714
Jan 12, 7 PM $ 0.000431
+0.14%
$ 1.48 million $ 882,752
Jan 12, 6 PM $ 0.00043
+0.94%
$ 1.48 million $ 861,947
Jan 12, 5 PM $ 0.000426
-0.07%
$ 1.47 million $ 856,852
Jan 12, 4 PM $ 0.000426
+0.11%
$ 1.47 million $ 826,491
Jan 12, 3 PM $ 0.000426
+0.18%
$ 1.47 million $ 835,574
Jan 12, 2 PM $ 0.000425
+0.25%
$ 1.46 million $ 841,164
Jan 12, 1 PM $ 0.000424
+0.10%
$ 1.46 million $ 852,012
Jan 12, 12 PM $ 0.000424
-0.07%
$ 1.46 million $ 825,541
Jan 12, 11 AM $ 0.000424
-1.00%
$ 1.46 million $ 832,459
Jan 12, 10 AM $ 0.000428
+0.34%
$ 1.47 million $ 476,039
Jan 12, 9 AM $ 0.000427
+4.77%
$ 1.47 million $ 475,924
Jan 12, 8 AM $ 0.000407
-0.65%
$ 1.4 million $ 475,703
Jan 12, 7 AM $ 0.00041
+0.27%
$ 1.41 million $ 808,320
Jan 12, 6 AM $ 0.000409
-0.25%
$ 1.41 million $ 797,537
Jan 12, 5 AM $ 0.00041
+0.38%
$ 1.41 million $ 803,985
Jan 12, 4 AM $ 0.000408
+0.60%
$ 1.41 million $ 804,147
Jan 12, 3 AM $ 0.000406
-0.19%
$ 1.4 million $ 816,888
Jan 12, 2 AM $ 0.000407
+0.06%
$ 1.4 million $ 821,904
Jan 12, 1 AM $ 0.000406
-0.01%
$ 1.4 million $ 824,333
Jan 12, 12 AM $ 0.000406
-0.13%
$ 1.4 million $ 825,967
Jan 11, 11 PM $ 0.000407
-0.04%
$ 1.4 million $ 826,645
Jan 11, 10 PM $ 0.000407
-0.17%
$ 1.4 million $ 842,134
Jan 11, 9 PM $ 0.000408
-0.13%
$ 1.4 million $ 854,344
Jan 11, 8 PM $ 0.000408
+0.13%
$ 1.41 million $ 878,659
Jan 11, 7 PM $ 0.000408
+0.16%
$ 1.4 million $ 901,626
Jan 11, 6 PM $ 0.000407
-0.38%
$ 1.4 million $ 906,354
Jan 11, 5 PM $ 0.000409
+0.23%
$ 1.41 million $ 913,099
Jan 11, 4 PM $ 0.000408
-0.10%
$ 1.4 million $ 928,346
Jan 11, 3 PM $ 0.000408
-0.01%
$ 1.41 million $ 915,706
Jan 11, 2 PM $ 0.000408
-0.08%
$ 1.41 million $ 922,890
Jan 11, 1 PM $ 0.000408
-1.18%
$ 1.41 million $ 939,824
Jan 11, 12 PM $ 0.000413
-0.12%
$ 1.42 million $ 879,221
Jan 11, 11 AM $ 0.000414
-0.19%
$ 1.42 million $ 874,573
Jan 11, 10 AM $ 0.000415
+0.02%
$ 1.43 million $ 1.09 million
Jan 11, 9 AM $ 0.000415
-0.41%
$ 1.43 million $ 1.12 million
Jan 11, 8 AM $ 0.000416
+0.17%
$ 1.43 million $ 1.15 million
Jan 11, 7 AM $ 0.000415
-0.13%
$ 1.43 million $ 827,977