V SYSTEMS Historical Data

VSYS Page 67
Download
Date Close Price change Market cap Trading volume
Mar 28, 5 AM $ 0.000234
+0.03%
$ 804,230 $ 230,810
Mar 28, 4 AM $ 0.000234
-0.03%
$ 803,947 $ 237,321
Mar 28, 3 AM $ 0.000234
+0.02%
$ 804,162 $ 247,976
Mar 28, 2 AM $ 0.000234
+0.07%
$ 804,025 $ 260,277
Mar 28, 1 AM $ 0.000233
-0.10%
$ 803,441 $ 274,047
Mar 28, 12 AM $ 0.000234
+0.03%
$ 804,305 $ 285,418
Mar 27, 11 PM $ 0.000234
+0.27%
$ 804,044 $ 296,890
Mar 27, 10 PM $ 0.000233
+0.01%
$ 801,881 $ 332,597
Mar 27, 9 PM $ 0.000233
-0.05%
$ 801,834 $ 374,556
Mar 27, 8 PM $ 0.000233
+0.02%
$ 802,227 $ 389,396
Mar 27, 7 PM $ 0.000233
-0.05%
$ 801,959 $ 416,975
Mar 27, 6 PM $ 0.000233
+0.15%
$ 802,320 $ 424,970
Mar 27, 5 PM $ 0.000233
+0.62%
$ 801,118 $ 444,114
Mar 27, 4 PM $ 0.000231
-0.07%
$ 796,202 $ 469,873
Mar 27, 3 PM $ 0.000231
+0.60%
$ 796,755 $ 501,499
Mar 27, 2 PM $ 0.00023
-0.06%
$ 792,006 $ 511,380
Mar 27, 1 PM $ 0.00023
-0.99%
$ 792,463 $ 533,074
Mar 27, 12 PM $ 0.000232
-0.01%
$ 800,406 $ 542,347
Mar 27, 11 AM $ 0.000233
+0.35%
$ 800,503 $ 546,933
Mar 27, 10 AM $ 0.000232
+0.28%
$ 797,745 $ 542,751
Mar 27, 9 AM $ 0.000231
-0.03%
$ 795,523 $ 543,841
Mar 27, 8 AM $ 0.000231
-0.12%
$ 795,784 $ 537,856
Mar 27, 7 AM $ 0.000231
-0.08%
$ 796,756 $ 544,006
Mar 27, 6 AM $ 0.000232
-0.01%
$ 797,378 $ 556,237
Mar 27, 5 AM $ 0.000232
-0.03%
$ 797,489 $ 568,226
Mar 27, 4 AM $ 0.000232
-0.08%
$ 797,639 $ 561,881
Mar 27, 3 AM $ 0.000232
+0.02%
$ 798,279 $ 563,744
Mar 27, 2 AM $ 0.000232
-0.03%
$ 798,125 $ 569,584
Mar 27, 1 AM $ 0.000232
+0.11%
$ 798,346 $ 570,033
Mar 27, 12 AM $ 0.000232
-0.03%
$ 797,495 $ 560,764
Mar 26, 11 PM $ 0.000232
+0.00%
$ 797,752 $ 559,219
Mar 26, 10 PM $ 0.000232
-0.02%
$ 797,725 $ 552,024
Mar 26, 9 PM $ 0.000232
-0.14%
$ 797,971 $ 523,219
Mar 26, 8 PM $ 0.000232
+0.36%
$ 799,099 $ 518,977
Mar 26, 7 PM $ 0.000231
-0.02%
$ 796,308 $ 513,232
Mar 26, 6 PM $ 0.000231
-0.05%
$ 796,440 $ 527,373
Mar 26, 5 PM $ 0.000231
-0.01%
$ 796,827 $ 513,464
Mar 26, 4 PM $ 0.000231
-0.18%
$ 796,877 $ 488,289
Mar 26, 3 PM $ 0.000232
-0.13%
$ 798,284 $ 466,146
Mar 26, 2 PM $ 0.000232
+0.43%
$ 799,454 $ 467,224
Mar 26, 1 PM $ 0.000231
-0.09%
$ 796,117 $ 463,002
Mar 26, 12 PM $ 0.000231
-0.01%
$ 796,799 $ 473,184
Mar 26, 11 AM $ 0.000231
-0.06%
$ 796,864 $ 531,615
Mar 26, 10 AM $ 0.000232
-0.05%
$ 797,338 $ 538,906
Mar 26, 9 AM $ 0.000232
+0.04%
$ 797,758 $ 550,206
Mar 26, 8 AM $ 0.000232
+0.02%
$ 797,444 $ 560,452
Mar 26, 7 AM $ 0.000232
+0.00%
$ 797,261 $ 561,634
Mar 26, 6 AM $ 0.000232
+0.07%
$ 797,274 $ 556,491
Mar 26, 5 AM $ 0.000231
-0.29%
$ 796,678 $ 553,039
Mar 26, 4 AM $ 0.000232
-0.12%
$ 798,975 $ 568,700