V SYSTEMS Historical Data

VSYS Page 69
Download
Date Close Price change Market cap Trading volume
Mar 24, 3 AM $ 0.000233
-0.10%
$ 803,779 $ 492,038
Mar 24, 2 AM $ 0.000234
+0.04%
$ 804,553 $ 491,179
Mar 24, 1 AM $ 0.000234
-0.07%
$ 804,211 $ 483,702
Mar 24, 12 AM $ 0.000234
-0.05%
$ 804,802 $ 482,772
Mar 23, 11 PM $ 0.000234
-0.01%
$ 805,148 $ 481,680
Mar 23, 10 PM $ 0.000234
-0.12%
$ 805,248 $ 473,614
Mar 23, 9 PM $ 0.000234
+0.02%
$ 806,228 $ 467,602
Mar 23, 8 PM $ 0.000234
+0.06%
$ 806,057 $ 661,688
Mar 23, 7 PM $ 0.000234
-0.11%
$ 805,647 $ 652,663
Mar 23, 6 PM $ 0.000234
-0.19%
$ 806,530 $ 642,554
Mar 23, 5 PM $ 0.000235
+0.22%
$ 808,058 $ 637,539
Mar 23, 4 PM $ 0.000234
+0.60%
$ 806,296 $ 614,916
Mar 23, 3 PM $ 0.000233
-0.88%
$ 801,524 $ 607,255
Mar 23, 2 PM $ 0.000235
-0.31%
$ 808,521 $ 604,152
Mar 23, 1 PM $ 0.000236
+0.30%
$ 811,033 $ 596,437
Mar 23, 12 PM $ 0.000235
+0.33%
$ 808,589 $ 582,936
Mar 23, 11 AM $ 0.000234
+0.34%
$ 805,920 $ 652,804
Mar 23, 10 AM $ 0.000233
+0.16%
$ 803,218 $ 638,230
Mar 23, 9 AM $ 0.000233
-0.10%
$ 801,910 $ 631,059
Mar 23, 8 AM $ 0.000233
+0.18%
$ 802,704 $ 630,762
Mar 23, 7 AM $ 0.000233
+0.52%
$ 801,108 $ 628,908
Mar 23, 6 AM $ 0.000232
-0.94%
$ 797,081 $ 629,154
Mar 23, 5 AM $ 0.000234
-0.13%
$ 804,615 $ 632,836
Mar 23, 4 AM $ 0.000234
+0.10%
$ 805,757 $ 625,475
Mar 23, 3 AM $ 0.000234
-0.10%
$ 804,922 $ 624,107
Mar 23, 2 AM $ 0.000234
+0.25%
$ 805,703 $ 616,600
Mar 23, 1 AM $ 0.000233
-0.08%
$ 803,666 $ 620,753
Mar 23, 12 AM $ 0.000234
+0.04%
$ 804,300 $ 609,541
Mar 22, 11 PM $ 0.000234
+0.02%
$ 804,084 $ 600,431
Mar 22, 10 PM $ 0.000233
-0.35%
$ 803,914 $ 606,002
Mar 22, 9 PM $ 0.000234
-0.38%
$ 806,777 $ 610,939
Mar 22, 8 PM $ 0.000235
+0.04%
$ 809,820 $ 410,531
Mar 22, 7 PM $ 0.000235
-0.01%
$ 809,491 $ 403,255
Mar 22, 6 PM $ 0.000235
-0.31%
$ 809,578 $ 402,823
Mar 22, 5 PM $ 0.000236
+0.00%
$ 812,122 $ 396,353
Mar 22, 4 PM $ 0.000236
+0.10%
$ 812,119 $ 396,154
Mar 22, 3 PM $ 0.000236
-0.01%
$ 811,382 $ 401,228
Mar 22, 2 PM $ 0.000236
+0.38%
$ 811,497 $ 403,410
Mar 22, 1 PM $ 0.000235
-0.03%
$ 808,439 $ 402,769
Mar 22, 12 PM $ 0.000235
+0.11%
$ 808,718 $ 398,796
Mar 22, 11 AM $ 0.000235
+0.09%
$ 807,827 $ 175,063
Mar 22, 10 AM $ 0.000234
-0.02%
$ 807,085 $ 166,483
Mar 22, 9 AM $ 0.000234
-0.04%
$ 807,262 $ 338,396
Mar 22, 8 AM $ 0.000235
+0.03%
$ 807,569 $ 335,507
Mar 22, 7 AM $ 0.000235
+0.11%
$ 807,423 $ 328,409
Mar 22, 6 AM $ 0.000234
-0.26%
$ 806,704 $ 325,243
Mar 22, 5 AM $ 0.000235
-0.02%
$ 808,798 $ 326,689
Mar 22, 4 AM $ 0.000235
+0.05%
$ 809,038 $ 324,439
Mar 22, 3 AM $ 0.000235
-0.12%
$ 808,615 $ 319,876
Mar 22, 2 AM $ 0.000235
+1.78%
$ 809,567 $ 317,133