V SYSTEMS Historical Data

VSYS Page 73
Download
Date Close Price change Market cap Trading volume
Dec 1, 7 AM $ 0.00054
+12.49%
$ 1.86 million $ 937,038
Dec 1, 6 AM $ 0.00054
-0.04%
$ 1.86 million $ 937,378
Dec 1, 5 AM $ 0.00054
+82.56%
$ 1.86 million $ 934,278
Dec 1, 4 AM $ 0.000296
-1.46%
$ 1.02 million $ 506,039
Dec 1, 3 AM $ 0.0003
-1.11%
$ 1.03 million $ 517,187
Dec 1, 2 AM $ 0.000304
+0.17%
$ 1.05 million $ 534,629
Dec 1, 1 AM $ 0.000303
+0.64%
$ 1.04 million $ 650,616
Dec 1, 12 AM $ 0.000301
+1.30%
$ 1.04 million $ 659,189
Nov 30, 11 PM $ 0.000297
-0.03%
$ 1.02 million $ 570,279
Nov 30, 10 PM $ 0.000297
+0.02%
$ 1.02 million $ 584,842
Nov 30, 9 PM $ 0.000297
-0.07%
$ 1.02 million $ 608,643
Nov 30, 8 PM $ 0.000298
-0.02%
$ 1.02 million $ 622,132
Nov 30, 7 PM $ 0.000298
-0.03%
$ 1.02 million $ 632,866
Nov 30, 6 PM $ 0.000298
+0.14%
$ 1.03 million $ 652,041
Nov 30, 5 PM $ 0.000297
-0.03%
$ 1.02 million $ 659,181
Nov 30, 4 PM $ 0.000297
+0.08%
$ 1.02 million $ 707,137
Nov 30, 3 PM $ 0.000297
-0.05%
$ 1.02 million $ 727,197
Nov 30, 2 PM $ 0.000297
+0.00%
$ 1.02 million $ 747,607
Nov 30, 1 PM $ 0.000297
-0.02%
$ 1.02 million $ 785,417
Nov 30, 12 PM $ 0.000297
+0.08%
$ 1.02 million $ 803,341
Nov 30, 11 AM $ 0.000297
-0.06%
$ 1.02 million $ 802,788
Nov 30, 10 AM $ 0.000297
-0.04%
$ 1.02 million $ 817,002
Nov 30, 9 AM $ 0.000298
-0.01%
$ 1.02 million $ 810,191
Nov 30, 8 AM $ 0.000298
+0.01%
$ 1.02 million $ 818,330
Nov 30, 7 AM $ 0.000298
+0.00%
$ 1.02 million $ 825,455
Nov 30, 6 AM $ 0.000298
+0.09%
$ 1.02 million $ 818,124
Nov 30, 5 AM $ 0.000297
-0.15%
$ 1.02 million $ 799,491
Nov 30, 4 AM $ 0.000298
-0.03%
$ 1.03 million $ 807,608
Nov 30, 3 AM $ 0.000298
+0.44%
$ 1.03 million $ 813,935
Nov 30, 2 AM $ 0.000297
+0.22%
$ 1.02 million $ 810,837
Nov 30, 1 AM $ 0.000296
+0.00%
$ 1.02 million $ 715,186
Nov 30, 12 AM $ 0.000296
+0.16%
$ 1.02 million $ 717,832
Nov 29, 11 PM $ 0.000295
-0.33%
$ 1.02 million $ 843,444
Nov 29, 10 PM $ 0.000296
+0.38%
$ 1.02 million $ 838,663
Nov 29, 9 PM $ 0.000295
-0.20%
$ 1.02 million $ 823,012
Nov 29, 8 PM $ 0.000296
+0.08%
$ 1.02 million $ 812,882
Nov 29, 7 PM $ 0.000296
-0.01%
$ 1.02 million $ 811,141
Nov 29, 6 PM $ 0.000295
+0.06%
$ 1.02 million $ 796,488
Nov 29, 5 PM $ 0.000295
-0.13%
$ 1.02 million $ 788,954
Nov 29, 4 PM $ 0.000296
-0.06%
$ 1.02 million $ 751,189
Nov 29, 3 PM $ 0.000296
+0.08%
$ 1.02 million $ 730,461
Nov 29, 2 PM $ 0.000296
-0.02%
$ 1.02 million $ 711,229
Nov 29, 1 PM $ 0.000296
+0.02%
$ 1.02 million $ 689,745
Nov 29, 12 PM $ 0.000296
-0.61%
$ 1.02 million $ 690,197
Nov 29, 11 AM $ 0.000297
+0.46%
$ 1.02 million $ 688,155
Nov 29, 10 AM $ 0.000296
+0.00%
$ 1.02 million $ 668,436
Nov 29, 9 AM $ 0.000296
-0.55%
$ 1.02 million $ 673,791
Nov 29, 8 AM $ 0.000298
+0.24%
$ 1.03 million $ 663,189
Nov 29, 7 AM $ 0.000297
-0.19%
$ 1.02 million $ 650,716
Nov 29, 6 AM $ 0.000298
-0.08%
$ 1.02 million $ 652,416