V SYSTEMS Historical Data

VSYS Page 59
Download
Date Close Price change Market cap Trading volume
Dec 30, 12 AM $ 0.000392
+1.85%
$ 1.35 million $ 750,081
Dec 29, 11 PM $ 0.000385
+0.18%
$ 1.32 million $ 734,496
Dec 29, 10 PM $ 0.000384
+0.01%
$ 1.32 million $ 724,371
Dec 29, 9 PM $ 0.000384
-0.02%
$ 1.32 million $ 728,127
Dec 29, 8 PM $ 0.000384
-0.64%
$ 1.32 million $ 724,293
Dec 29, 7 PM $ 0.000387
-0.99%
$ 1.33 million $ 712,332
Dec 29, 6 PM $ 0.00039
-0.25%
$ 1.34 million $ 708,486
Dec 29, 5 PM $ 0.000391
+0.07%
$ 1.35 million $ 711,464
Dec 29, 4 PM $ 0.000391
-0.96%
$ 1.35 million $ 709,972
Dec 29, 3 PM $ 0.000395
-1.20%
$ 1.36 million $ 720,841
Dec 29, 2 PM $ 0.0004
+0.39%
$ 1.38 million $ 714,458
Dec 29, 1 PM $ 0.000398
-0.82%
$ 1.37 million $ 731,451
Dec 29, 12 PM $ 0.000401
-0.41%
$ 1.38 million $ 730,199
Dec 29, 11 AM $ 0.000403
-0.63%
$ 1.39 million $ 738,674
Dec 29, 10 AM $ 0.000406
+0.68%
$ 1.4 million $ 738,079
Dec 29, 9 AM $ 0.000403
-0.79%
$ 1.39 million $ 737,701
Dec 29, 8 AM $ 0.000406
+1.01%
$ 1.4 million $ 739,902
Dec 29, 7 AM $ 0.000402
-0.28%
$ 1.38 million $ 744,980
Dec 29, 6 AM $ 0.000403
+0.14%
$ 1.39 million $ 737,375
Dec 29, 5 AM $ 0.000403
-0.42%
$ 1.39 million $ 734,024
Dec 29, 4 AM $ 0.000404
+0.15%
$ 1.39 million $ 742,994
Dec 29, 3 AM $ 0.000404
-0.19%
$ 1.39 million $ 736,324
Dec 29, 2 AM $ 0.000405
+0.16%
$ 1.39 million $ 316,960
Dec 29, 1 AM $ 0.000404
+0.16%
$ 1.39 million $ 334,568
Dec 29, 12 AM $ 0.000403
-0.15%
$ 1.39 million $ 981,130
Dec 28, 11 PM $ 0.000404
+0.04%
$ 1.39 million $ 982,901
Dec 28, 10 PM $ 0.000404
+4.06%
$ 1.39 million $ 980,753
Dec 28, 9 PM $ 0.000388
-0.23%
$ 1.34 million $ 970,110
Dec 28, 8 PM $ 0.000389
-0.47%
$ 1.34 million $ 973,639
Dec 28, 7 PM $ 0.000391
-0.67%
$ 1.35 million $ 977,090
Dec 28, 6 PM $ 0.000393
-1.36%
$ 1.35 million $ 979,484
Dec 28, 5 PM $ 0.000398
-0.07%
$ 1.37 million $ 973,080
Dec 28, 4 PM $ 0.000398
+0.32%
$ 1.37 million $ 972,079
Dec 28, 3 PM $ 0.000397
+1.77%
$ 1.37 million $ 954,099
Dec 28, 2 PM $ 0.000395
+3.85%
$ 1.36 million $ 940,651
Dec 28, 1 PM $ 0.000381
+0.07%
$ 1.31 million $ 916,470
Dec 28, 12 PM $ 0.00038
-0.06%
$ 1.31 million $ 903,638
Dec 28, 11 AM $ 0.000381
+0.14%
$ 1.31 million $ 898,639
Dec 28, 10 AM $ 0.00038
-0.02%
$ 1.31 million $ 903,665
Dec 28, 9 AM $ 0.00038
+0.31%
$ 1.31 million $ 903,747
Dec 28, 8 AM $ 0.000379
-0.25%
$ 1.3 million $ 903,776
Dec 28, 7 AM $ 0.00038
-0.85%
$ 1.31 million $ 900,534
Dec 28, 6 AM $ 0.000383
-0.07%
$ 1.32 million $ 900,089
Dec 28, 5 AM $ 0.000383
+0.58%
$ 1.32 million $ 899,329
Dec 28, 4 AM $ 0.000381
-0.09%
$ 1.31 million $ 883,787
Dec 28, 3 AM $ 0.000382
+0.37%
$ 1.31 million $ 883,885
Dec 28, 2 AM $ 0.00038
-0.13%
$ 1.31 million $ 879,655
Dec 28, 1 AM $ 0.000381
-0.16%
$ 1.31 million $ 1.05 million
Dec 28, 12 AM $ 0.000381
+0.02%
$ 1.31 million $ 735,172
Dec 27, 11 PM $ 0.000381
+0.65%
$ 1.31 million $ 735,894