V SYSTEMS Historical Data

VSYS Page 68
Download
Date Close Price change Market cap Trading volume
Dec 11, 3 PM $ 0.000394
-0.53%
$ 1.36 million $ 752,525
Dec 11, 2 PM $ 0.000396
-2.40%
$ 1.36 million $ 748,169
Dec 11, 1 PM $ 0.000406
-0.43%
$ 1.4 million $ 749,587
Dec 11, 12 PM $ 0.000407
-1.36%
$ 1.4 million $ 924,317
Dec 11, 11 AM $ 0.000413
+1.40%
$ 1.42 million $ 927,996
Dec 11, 10 AM $ 0.000407
+1.59%
$ 1.4 million $ 878,154
Dec 11, 9 AM $ 0.000401
-0.51%
$ 1.38 million $ 873,836
Dec 11, 8 AM $ 0.000403
+1.02%
$ 1.39 million $ 1.26 million
Dec 11, 7 AM $ 0.000399
-1.27%
$ 1.37 million $ 1.26 million
Dec 11, 6 AM $ 0.000404
+0.24%
$ 1.39 million $ 1.26 million
Dec 11, 5 AM $ 0.000403
+0.17%
$ 1.39 million $ 1.25 million
Dec 11, 4 AM $ 0.000402
+0.04%
$ 1.38 million $ 1.25 million
Dec 11, 3 AM $ 0.000402
-1.08%
$ 1.38 million $ 1.28 million
Dec 11, 2 AM $ 0.000406
-0.73%
$ 1.4 million $ 1.27 million
Dec 11, 1 AM $ 0.000409
+0.02%
$ 1.41 million $ 1.22 million
Dec 11, 12 AM $ 0.000409
-0.88%
$ 1.41 million $ 866,999
Dec 10, 11 PM $ 0.000413
+0.90%
$ 1.42 million $ 862,559
Dec 10, 10 PM $ 0.000409
-1.26%
$ 1.41 million $ 856,674
Dec 10, 9 PM $ 0.000415
-3.71%
$ 1.43 million $ 858,391
Dec 10, 8 PM $ 0.00043
-1.33%
$ 1.48 million $ 856,835
Dec 10, 7 PM $ 0.000436
-3.52%
$ 1.5 million $ 852,935
Dec 10, 6 PM $ 0.000452
+7.02%
$ 1.57 million $ 852,967
Dec 10, 5 PM $ 0.000423
+5.84%
$ 1.45 million $ 847,539
Dec 10, 4 PM $ 0.000399
+1.26%
$ 1.37 million $ 847,237
Dec 10, 3 PM $ 0.000394
+1.26%
$ 1.36 million $ 845,106
Dec 10, 2 PM $ 0.000389
-3.58%
$ 1.34 million $ 845,259
Dec 10, 1 PM $ 0.000403
+6.89%
$ 1.39 million $ 859,447
Dec 10, 12 PM $ 0.000377
-1.93%
$ 1.3 million $ 689,714
Dec 10, 11 AM $ 0.000385
-0.66%
$ 1.32 million $ 690,333
Dec 10, 10 AM $ 0.000387
-1.54%
$ 1.33 million $ 687,565
Dec 10, 9 AM $ 0.000393
-1.97%
$ 1.35 million $ 686,627
Dec 10, 8 AM $ 0.000401
-16.29%
$ 1.38 million $ 286,961
Dec 10, 4 AM $ 0.000599
+0.00%
$ 2.06 million $ 2,518
Dec 10, 3 AM $ 0.000599
+11.16%
$ 2.06 million $ 977
Dec 10, 2 AM $ 0.000539
-0.13%
$ 1.86 million $ 905
Dec 10, 1 AM $ 0.00054
+0.00%
$ 1.86 million $ 852
Dec 10, 12 AM $ 0.00054
+0.00%
$ 1.86 million $ 841
Dec 9, 11 PM $ 0.00054
+0.00%
$ 1.86 million $ 821
Dec 9, 10 PM $ 0.00054
+0.00%
$ 1.86 million $ 966
Dec 9, 9 PM $ 0.00054
+0.00%
$ 1.86 million $ 980
Dec 9, 8 PM $ 0.00054
-9.96%
$ 1.86 million $ 980
Dec 9, 7 PM $ 0.0006
+11.10%
$ 2.06 million $ 975
Dec 9, 6 PM $ 0.00054
+0.02%
$ 1.86 million $ 974
Dec 9, 5 PM $ 0.00054
+0.01%
$ 1.86 million $ 974
Dec 9, 4 PM $ 0.00054
+0.01%
$ 1.86 million $ 1,012
Dec 9, 3 PM $ 0.00054
-0.05%
$ 1.86 million $ 1,375
Dec 9, 2 PM $ 0.00054
+12.59%
$ 1.86 million $ 1,398
Dec 9, 1 PM $ 0.000479
-11.17%
$ 1.65 million $ 1,457
Dec 9, 12 PM $ 0.00054
+0.02%
$ 1.86 million $ 1,341
Dec 9, 11 AM $ 0.00054
-10.00%
$ 1.86 million $ 1,199