V SYSTEMS Historical Data

VSYS Page 65
Download
Date Close Price change Market cap Trading volume
Apr 1, 7 AM $ 0.000237
-0.18%
$ 816,266 $ 490,881
Apr 1, 6 AM $ 0.000238
+0.17%
$ 817,702 $ 494,036
Apr 1, 5 AM $ 0.000237
+0.02%
$ 816,317 $ 491,613
Apr 1, 4 AM $ 0.000237
+0.02%
$ 816,212 $ 491,155
Apr 1, 3 AM $ 0.000237
+0.13%
$ 816,075 $ 489,229
Apr 1, 2 AM $ 0.000237
-0.05%
$ 814,996 $ 482,190
Apr 1, 1 AM $ 0.000237
-0.26%
$ 815,364 $ 470,060
Apr 1, 12 AM $ 0.000237
-0.05%
$ 817,513 $ 465,734
Mar 31, 11 PM $ 0.000238
-0.43%
$ 817,953 $ 466,583
Mar 31, 10 PM $ 0.000239
-0.07%
$ 821,399 $ 456,342
Mar 31, 9 PM $ 0.000239
+0.04%
$ 821,997 $ 456,133
Mar 31, 8 PM $ 0.000239
+0.35%
$ 821,631 $ 454,258
Mar 31, 7 PM $ 0.000238
-0.06%
$ 818,791 $ 300,824
Mar 31, 6 PM $ 0.000238
-0.05%
$ 819,143 $ 293,098
Mar 31, 5 PM $ 0.000238
-0.01%
$ 819,501 $ 296,908
Mar 31, 4 PM $ 0.000238
+0.26%
$ 819,561 $ 294,091
Mar 31, 3 PM $ 0.000237
+0.14%
$ 817,480 $ 288,218
Mar 31, 2 PM $ 0.000237
-0.09%
$ 816,311 $ 280,357
Mar 31, 1 PM $ 0.000237
+0.02%
$ 817,073 $ 273,987
Mar 31, 12 PM $ 0.000237
+2.21%
$ 816,940 $ 274,688
Mar 31, 11 AM $ 0.000232
+0.27%
$ 799,729 $ 279,993
Mar 31, 10 AM $ 0.000232
-0.01%
$ 797,609 $ 276,807
Mar 31, 9 AM $ 0.000232
-0.08%
$ 797,767 $ 270,123
Mar 31, 8 AM $ 0.000232
-0.36%
$ 798,399 $ 266,973
Mar 31, 7 AM $ 0.000233
-0.11%
$ 801,280 $ 269,703
Mar 31, 6 AM $ 0.000233
+0.00%
$ 802,174 $ 266,314
Mar 31, 5 AM $ 0.000233
+0.05%
$ 802,149 $ 268,861
Mar 31, 4 AM $ 0.000233
+0.05%
$ 801,730 $ 270,656
Mar 31, 3 AM $ 0.000233
-0.04%
$ 801,384 $ 274,718
Mar 31, 2 AM $ 0.000233
+0.09%
$ 801,676 $ 293,268
Mar 31, 1 AM $ 0.000233
-0.18%
$ 801,115 $ 290,271
Mar 31, 12 AM $ 0.000233
+0.11%
$ 802,549 $ 294,848
Mar 30, 11 PM $ 0.000233
+0.08%
$ 1.32 million $ 294,704
Mar 30, 10 PM $ 0.000233
+0.01%
$ 1.32 million $ 302,871
Mar 30, 9 PM $ 0.000233
+0.07%
$ 1.32 million $ 293,653
Mar 30, 8 PM $ 0.000232
-0.27%
$ 1.32 million $ 296,907
Mar 30, 7 PM $ 0.000233
+0.05%
$ 1.32 million $ 297,720
Mar 30, 6 PM $ 0.000233
+0.19%
$ 1.32 million $ 296,873
Mar 30, 5 PM $ 0.000233
-0.12%
$ 1.32 million $ 299,810
Mar 30, 4 PM $ 0.000233
+0.01%
$ 1.32 million $ 308,603
Mar 30, 3 PM $ 0.000233
-0.09%
$ 1.32 million $ 308,197
Mar 30, 2 PM $ 0.000233
-0.12%
$ 1.32 million $ 311,177
Mar 30, 1 PM $ 0.000233
-0.01%
$ 1.32 million $ 309,241
Mar 30, 12 PM $ 0.000233
-0.18%
$ 1.32 million $ 308,204
Mar 30, 11 AM $ 0.000234
-0.01%
$ 1.32 million $ 302,180
Mar 30, 10 AM $ 0.000234
+0.08%
$ 1.32 million $ 301,381
Mar 30, 9 AM $ 0.000234
-0.17%
$ 1.32 million $ 301,879
Mar 30, 8 AM $ 0.000234
-0.25%
$ 1.32 million $ 300,249
Mar 30, 7 AM $ 0.000234
-0.01%
$ 1.33 million $ 293,255
Mar 30, 6 AM $ 0.000235
-0.05%
$ 1.33 million $ 293,819