V SYSTEMS Historical Data

VSYS Page 58
Download
Date Close Price change Market cap Trading volume
Jan 1, 2 AM $ 0.000403
-0.17%
$ 1.39 million $ 1.12 million
Jan 1, 1 AM $ 0.000404
-0.10%
$ 1.39 million $ 1.26 million
Jan 1, 12 AM $ 0.000404
+2.06%
$ 1.39 million $ 1.25 million
Dec 31, 11 PM $ 0.000396
-1.66%
$ 1.36 million $ 795,132
Dec 31, 10 PM $ 0.000403
+2.20%
$ 1.38 million $ 802,169
Dec 31, 9 PM $ 0.000394
-0.07%
$ 1.36 million $ 805,307
Dec 31, 8 PM $ 0.000395
+0.33%
$ 1.36 million $ 810,746
Dec 31, 7 PM $ 0.000393
+1.11%
$ 1.35 million $ 822,303
Dec 31, 6 PM $ 0.000389
+1.57%
$ 1.34 million $ 830,392
Dec 31, 5 PM $ 0.000383
+1.55%
$ 1.32 million $ 839,666
Dec 31, 4 PM $ 0.000377
-0.83%
$ 1.3 million $ 853,207
Dec 31, 3 PM $ 0.00038
-0.22%
$ 1.31 million $ 851,709
Dec 31, 2 PM $ 0.000381
+0.10%
$ 1.31 million $ 855,244
Dec 31, 1 PM $ 0.000381
-0.61%
$ 1.31 million $ 873,104
Dec 31, 12 PM $ 0.000383
+0.17%
$ 1.32 million $ 774,875
Dec 31, 11 AM $ 0.000383
-1.34%
$ 1.32 million $ 853,725
Dec 31, 10 AM $ 0.000388
-2.38%
$ 1.34 million $ 858,546
Dec 31, 9 AM $ 0.000397
-0.66%
$ 1.37 million $ 854,190
Dec 31, 8 AM $ 0.0004
-0.23%
$ 1.38 million $ 861,745
Dec 31, 7 AM $ 0.000401
-0.38%
$ 1.38 million $ 876,274
Dec 31, 6 AM $ 0.000402
+0.31%
$ 1.39 million $ 880,901
Dec 31, 5 AM $ 0.000401
-1.07%
$ 1.38 million $ 887,139
Dec 31, 4 AM $ 0.000406
-0.14%
$ 1.4 million $ 898,263
Dec 31, 3 AM $ 0.000406
+0.17%
$ 1.4 million $ 912,976
Dec 31, 2 AM $ 0.000405
+0.01%
$ 1.4 million $ 637,576
Dec 31, 1 AM $ 0.000406
+0.17%
$ 1.4 million $ 499,855
Dec 31, 12 AM $ 0.000405
+0.00%
$ 1.39 million $ 955,883
Dec 30, 11 PM $ 0.000405
+0.05%
$ 1.39 million $ 968,138
Dec 30, 10 PM $ 0.000405
+0.19%
$ 1.39 million $ 963,396
Dec 30, 9 PM $ 0.000404
+0.03%
$ 1.39 million $ 955,895
Dec 30, 8 PM $ 0.000404
-0.28%
$ 1.39 million $ 947,440
Dec 30, 7 PM $ 0.000405
+1.01%
$ 1.39 million $ 943,705
Dec 30, 6 PM $ 0.000401
-0.80%
$ 1.38 million $ 946,019
Dec 30, 5 PM $ 0.000404
+0.19%
$ 1.39 million $ 950,850
Dec 30, 4 PM $ 0.000403
+0.09%
$ 1.39 million $ 941,029
Dec 30, 3 PM $ 0.000403
-1.05%
$ 1.39 million $ 942,299
Dec 30, 2 PM $ 0.000407
+0.03%
$ 1.4 million $ 944,736
Dec 30, 1 PM $ 0.000407
+0.05%
$ 1.4 million $ 926,310
Dec 30, 12 PM $ 0.000407
-0.42%
$ 1.4 million $ 919,090
Dec 30, 11 AM $ 0.000408
-0.53%
$ 1.41 million $ 835,733
Dec 30, 10 AM $ 0.000411
-0.49%
$ 1.41 million $ 828,800
Dec 30, 9 AM $ 0.000412
-1.06%
$ 1.42 million $ 828,731
Dec 30, 8 AM $ 0.000417
+0.20%
$ 1.44 million $ 825,740
Dec 30, 7 AM $ 0.000416
+0.95%
$ 1.43 million $ 818,667
Dec 30, 6 AM $ 0.000412
+1.02%
$ 1.42 million $ 822,380
Dec 30, 5 AM $ 0.000408
+1.79%
$ 1.4 million $ 812,114
Dec 30, 4 AM $ 0.000401
-1.28%
$ 1.38 million $ 807,078
Dec 30, 3 AM $ 0.000406
+0.42%
$ 1.4 million $ 801,223
Dec 30, 2 AM $ 0.000404
+0.32%
$ 1.39 million $ 1.21 million
Dec 30, 1 AM $ 0.000403
+2.84%
$ 1.39 million $ 1.2 million