V SYSTEMS Historical Data

VSYS Page 60
Download
Date Close Price change Market cap Trading volume
Dec 27, 11 PM $ 0.000381
+0.65%
$ 1.31 million $ 735,894
Dec 27, 10 PM $ 0.000379
+1.21%
$ 1.3 million $ 771,584
Dec 27, 9 PM $ 0.000374
-0.06%
$ 1.29 million $ 794,936
Dec 27, 8 PM $ 0.000374
+0.13%
$ 1.29 million $ 797,440
Dec 27, 7 PM $ 0.000374
-0.32%
$ 1.29 million $ 795,263
Dec 27, 6 PM $ 0.000375
-0.14%
$ 1.29 million $ 788,276
Dec 27, 5 PM $ 0.000376
-0.55%
$ 1.29 million $ 795,026
Dec 27, 4 PM $ 0.000378
-0.09%
$ 1.3 million $ 804,831
Dec 27, 3 PM $ 0.000378
-0.34%
$ 1.3 million $ 879,819
Dec 27, 2 PM $ 0.000379
+0.61%
$ 1.31 million $ 893,162
Dec 27, 1 PM $ 0.000377
-0.57%
$ 1.3 million $ 900,259
Dec 27, 12 PM $ 0.000379
-0.57%
$ 1.31 million $ 899,768
Dec 27, 11 AM $ 0.000381
+0.00%
$ 1.31 million $ 901,982
Dec 27, 10 AM $ 0.000381
+0.14%
$ 1.31 million $ 903,815
Dec 27, 9 AM $ 0.000381
+0.62%
$ 1.31 million $ 900,422
Dec 27, 8 AM $ 0.000379
-0.27%
$ 1.3 million $ 895,533
Dec 27, 7 AM $ 0.00038
+0.00%
$ 1.31 million $ 892,035
Dec 27, 6 AM $ 0.00038
-0.63%
$ 1.31 million $ 893,607
Dec 27, 5 AM $ 0.000382
-0.09%
$ 1.32 million $ 894,878
Dec 27, 4 AM $ 0.000382
+0.64%
$ 1.32 million $ 1.25 million
Dec 27, 3 AM $ 0.00038
-0.25%
$ 1.31 million $ 1.31 million
Dec 27, 2 AM $ 0.000381
-0.39%
$ 1.31 million $ 1.31 million
Dec 27, 1 AM $ 0.000382
-0.27%
$ 1.32 million $ 1.11 million
Dec 27, 12 AM $ 0.000383
-0.07%
$ 1.32 million $ 781,848
Dec 26, 11 PM $ 0.000384
-0.05%
$ 1.32 million $ 777,585
Dec 26, 10 PM $ 0.000384
+0.29%
$ 1.32 million $ 740,801
Dec 26, 9 PM $ 0.000383
-0.28%
$ 1.32 million $ 722,199
Dec 26, 8 PM $ 0.000384
-0.07%
$ 1.31 million $ 718,644
Dec 26, 7 PM $ 0.000384
-0.30%
$ 1.32 million $ 716,957
Dec 26, 6 PM $ 0.000385
+0.00%
$ 1.33 million $ 717,664
Dec 26, 5 PM $ 0.000385
+0.23%
$ 1.33 million $ 707,887
Dec 26, 4 PM $ 0.000384
+0.03%
$ 1.32 million $ 702,996
Dec 26, 3 PM $ 0.000384
+2.61%
$ 1.32 million $ 735,562
Dec 26, 2 PM $ 0.000374
-0.82%
$ 1.29 million $ 727,514
Dec 26, 1 PM $ 0.000377
-0.11%
$ 1.3 million $ 728,580
Dec 26, 12 PM $ 0.000378
-0.12%
$ 1.3 million $ 733,540
Dec 26, 11 AM $ 0.000378
-0.45%
$ 1.3 million $ 732,862
Dec 26, 10 AM $ 0.00038
-0.35%
$ 1.31 million $ 729,176
Dec 26, 9 AM $ 0.000381
+0.14%
$ 1.31 million $ 737,551
Dec 26, 8 AM $ 0.000381
+1.73%
$ 1.31 million $ 741,400
Dec 26, 7 AM $ 0.000374
+0.44%
$ 1.29 million $ 744,210
Dec 26, 6 AM $ 0.000373
+0.43%
$ 1.28 million $ 618,365
Dec 26, 5 AM $ 0.000372
+1.49%
$ 1.28 million $ 745,035
Dec 26, 4 AM $ 0.000366
+1.24%
$ 1.26 million $ 397,589
Dec 26, 3 AM $ 0.000362
+0.87%
$ 1.24 million $ 344,291
Dec 26, 2 AM $ 0.000358
+0.34%
$ 1.23 million $ 465,782
Dec 26, 1 AM $ 0.000357
-0.73%
$ 1.23 million $ 811,301
Dec 26, 12 AM $ 0.00036
+0.08%
$ 1.24 million $ 818,115
Dec 25, 11 PM $ 0.00036
-1.30%
$ 1.24 million $ 876,327
Dec 25, 10 PM $ 0.000364
-0.82%
$ 1.25 million $ 886,618