V SYSTEMS Historical Data

VSYS Page 62
Download
Date Close Price change Market cap Trading volume
Dec 23, 9 PM $ 0.000406
-3.38%
$ 1.4 million $ 676,172
Dec 23, 8 PM $ 0.00042
+0.94%
$ 1.45 million $ 693,296
Dec 23, 7 PM $ 0.000416
+2.36%
$ 1.44 million $ 706,110
Dec 23, 6 PM $ 0.000407
+0.66%
$ 1.4 million $ 732,952
Dec 23, 5 PM $ 0.000404
-3.03%
$ 1.39 million $ 742,181
Dec 23, 4 PM $ 0.000417
+3.02%
$ 1.43 million $ 757,198
Dec 23, 3 PM $ 0.000404
-8.27%
$ 1.39 million $ 753,135
Dec 23, 2 PM $ 0.000441
+0.61%
$ 1.52 million $ 746,726
Dec 23, 1 PM $ 0.000438
-0.30%
$ 1.51 million $ 753,843
Dec 23, 12 PM $ 0.00044
-1.42%
$ 1.51 million $ 814,131
Dec 23, 11 AM $ 0.000446
-1.82%
$ 1.54 million $ 784,719
Dec 23, 10 AM $ 0.000454
-3.80%
$ 1.56 million $ 787,151
Dec 23, 9 AM $ 0.000472
-2.07%
$ 1.63 million $ 788,317
Dec 23, 8 AM $ 0.000482
+0.74%
$ 1.66 million $ 798,099
Dec 23, 7 AM $ 0.000479
-0.16%
$ 1.65 million $ 798,652
Dec 23, 6 AM $ 0.000479
+0.46%
$ 1.65 million $ 800,284
Dec 23, 5 AM $ 0.000477
+0.10%
$ 1.64 million $ 807,166
Dec 23, 4 AM $ 0.000477
-0.28%
$ 1.64 million $ 803,056
Dec 23, 3 AM $ 0.000478
+0.36%
$ 1.65 million $ 806,183
Dec 23, 2 AM $ 0.000476
+1.41%
$ 1.64 million $ 798,917
Dec 23, 1 AM $ 0.00047
-2.06%
$ 1.62 million $ 1.2 million
Dec 23, 12 AM $ 0.00048
-0.44%
$ 1.65 million $ 953,019
Dec 22, 11 PM $ 0.000482
+0.29%
$ 1.66 million $ 950,150
Dec 22, 10 PM $ 0.00048
+0.02%
$ 1.65 million $ 942,163
Dec 22, 9 PM $ 0.00048
-0.14%
$ 1.65 million $ 928,667
Dec 22, 8 PM $ 0.000481
+7.24%
$ 1.66 million $ 913,358
Dec 22, 7 PM $ 0.000448
+8.60%
$ 1.54 million $ 911,664
Dec 22, 6 PM $ 0.000413
-0.06%
$ 1.42 million $ 917,028
Dec 22, 5 PM $ 0.000413
-0.23%
$ 1.42 million $ 911,417
Dec 22, 4 PM $ 0.000414
+0.31%
$ 1.43 million $ 901,014
Dec 22, 3 PM $ 0.000413
-0.37%
$ 1.42 million $ 899,580
Dec 22, 2 PM $ 0.000414
+0.18%
$ 1.43 million $ 901,416
Dec 22, 1 PM $ 0.000414
-0.02%
$ 1.42 million $ 900,322
Dec 22, 12 PM $ 0.000414
-0.28%
$ 1.42 million $ 885,017
Dec 22, 11 AM $ 0.000415
+0.84%
$ 1.43 million $ 847,028
Dec 22, 10 AM $ 0.000411
+0.33%
$ 1.42 million $ 849,352
Dec 22, 9 AM $ 0.00041
-3.12%
$ 1.41 million $ 850,093
Dec 22, 8 AM $ 0.000423
-0.04%
$ 1.46 million $ 851,569
Dec 22, 7 AM $ 0.000423
-0.69%
$ 1.46 million $ 864,632
Dec 22, 6 AM $ 0.000426
+0.57%
$ 1.47 million $ 873,563
Dec 22, 5 AM $ 0.000424
-0.40%
$ 1.46 million $ 878,009
Dec 22, 4 AM $ 0.000425
+1.31%
$ 1.46 million $ 883,174
Dec 22, 3 AM $ 0.00042
+1.44%
$ 1.45 million $ 898,143
Dec 22, 2 AM $ 0.000414
-3.21%
$ 1.43 million $ 900,633
Dec 22, 1 AM $ 0.000428
+0.11%
$ 1.47 million $ 493,095
Dec 22, 12 AM $ 0.000427
-0.15%
$ 1.47 million $ 901,818
Dec 21, 11 PM $ 0.000428
-1.04%
$ 1.47 million $ 923,183
Dec 21, 10 PM $ 0.000432
+2.10%
$ 1.49 million $ 913,548
Dec 21, 9 PM $ 0.000423
+0.37%
$ 1.46 million $ 907,172
Dec 21, 8 PM $ 0.000422
-1.60%
$ 1.45 million $ 903,466