V SYSTEMS Historical Data

VSYS Page 61
Download
Date Close Price change Market cap Trading volume
Dec 25, 10 PM $ 0.000364
-0.82%
$ 1.25 million $ 886,618
Dec 25, 9 PM $ 0.000367
-1.33%
$ 1.26 million $ 891,918
Dec 25, 8 PM $ 0.000372
+1.54%
$ 1.28 million $ 892,408
Dec 25, 7 PM $ 0.000367
+0.08%
$ 1.26 million $ 892,118
Dec 25, 6 PM $ 0.000366
-0.15%
$ 1.26 million $ 898,838
Dec 25, 5 PM $ 0.000367
+0.21%
$ 1.26 million $ 1.18 million
Dec 25, 4 PM $ 0.000366
-2.62%
$ 1.26 million $ 1.18 million
Dec 25, 3 PM $ 0.000376
-0.57%
$ 1.29 million $ 1.08 million
Dec 25, 2 PM $ 0.000378
+0.09%
$ 1.3 million $ 1.08 million
Dec 25, 1 PM $ 0.000378
+0.29%
$ 1.3 million $ 1.13 million
Dec 25, 12 PM $ 0.000377
+1.09%
$ 1.3 million $ 1.2 million
Dec 25, 11 AM $ 0.000373
+0.09%
$ 1.28 million $ 1.22 million
Dec 25, 10 AM $ 0.000372
+0.51%
$ 1.28 million $ 1.21 million
Dec 25, 9 AM $ 0.00037
-0.09%
$ 1.28 million $ 1.2 million
Dec 25, 8 AM $ 0.000371
-1.32%
$ 1.28 million $ 1.2 million
Dec 25, 7 AM $ 0.000376
+2.61%
$ 1.29 million $ 1.19 million
Dec 25, 6 AM $ 0.000366
+0.02%
$ 1.26 million $ 1.19 million
Dec 25, 5 AM $ 0.000366
-0.19%
$ 1.26 million $ 1.19 million
Dec 25, 4 AM $ 0.000367
+0.03%
$ 1.26 million $ 1.19 million
Dec 25, 3 AM $ 0.000367
-1.33%
$ 1.26 million $ 1.19 million
Dec 25, 2 AM $ 0.000372
-1.84%
$ 1.28 million $ 839,639
Dec 25, 1 AM $ 0.000379
-1.06%
$ 1.3 million $ 728,145
Dec 25, 12 AM $ 0.000383
-0.11%
$ 1.32 million $ 717,951
Dec 24, 11 PM $ 0.000383
-1.28%
$ 1.32 million $ 673,718
Dec 24, 10 PM $ 0.000388
-1.86%
$ 1.34 million $ 674,589
Dec 24, 9 PM $ 0.000395
-1.03%
$ 1.36 million $ 671,835
Dec 24, 8 PM $ 0.000399
+4.00%
$ 1.38 million $ 668,939
Dec 24, 7 PM $ 0.000384
-2.79%
$ 1.32 million $ 665,624
Dec 24, 6 PM $ 0.000395
+0.62%
$ 1.36 million $ 658,016
Dec 24, 5 PM $ 0.000393
-0.57%
$ 1.35 million $ 374,477
Dec 24, 4 PM $ 0.000395
-0.58%
$ 1.36 million $ 375,186
Dec 24, 3 PM $ 0.000397
+0.15%
$ 1.37 million $ 378,047
Dec 24, 2 PM $ 0.000397
+0.88%
$ 1.37 million $ 387,010
Dec 24, 1 PM $ 0.000393
-1.81%
$ 1.35 million $ 331,759
Dec 24, 12 PM $ 0.0004
+0.25%
$ 1.38 million $ 272,942
Dec 24, 11 AM $ 0.000399
-0.29%
$ 1.38 million $ 318,098
Dec 24, 10 AM $ 0.0004
-0.17%
$ 1.38 million $ 325,257
Dec 24, 9 AM $ 0.000401
+0.40%
$ 1.38 million $ 333,726
Dec 24, 8 AM $ 0.0004
+0.33%
$ 1.38 million $ 335,468
Dec 24, 7 AM $ 0.000398
-1.15%
$ 1.37 million $ 341,177
Dec 24, 6 AM $ 0.000403
-0.52%
$ 1.39 million $ 345,062
Dec 24, 5 AM $ 0.000405
+0.20%
$ 1.39 million $ 337,320
Dec 24, 4 AM $ 0.000404
+1.04%
$ 1.39 million $ 344,785
Dec 24, 3 AM $ 0.0004
+0.63%
$ 1.38 million $ 351,822
Dec 24, 2 AM $ 0.000397
-1.63%
$ 1.37 million $ 364,560
Dec 24, 1 AM $ 0.000404
-1.10%
$ 1.39 million $ 387,855
Dec 24, 12 AM $ 0.000409
+0.26%
$ 1.41 million $ 649,772
Dec 23, 11 PM $ 0.000407
-0.16%
$ 1.4 million $ 647,492
Dec 23, 10 PM $ 0.000408
+0.55%
$ 1.41 million $ 660,962
Dec 23, 9 PM $ 0.000406
-3.38%
$ 1.4 million $ 676,172