V SYSTEMS Historical Data

VSYS Page 74
Download
Date Close Price change Market cap Trading volume
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
Nov 29, 5 AM $ 0.000298
+0.13%
$ 1.03 million $ 659,102
Nov 29, 4 AM $ 0.000297
+0.06%
$ 1.02 million $ 667,663
Nov 29, 3 AM $ 0.000297
+0.07%
$ 1.02 million $ 677,438
Nov 29, 2 AM $ 0.000297
-0.09%
$ 1.02 million $ 691,150
Nov 29, 1 AM $ 0.000297
+0.11%
$ 1.02 million $ 688,499
Nov 29, 12 AM $ 0.000297
-0.10%
$ 1.02 million $ 680,523
Nov 28, 11 PM $ 0.000297
-0.06%
$ 1.02 million $ 652,746
Nov 28, 10 PM $ 0.000297
+0.01%
$ 1.02 million $ 647,129
Nov 28, 9 PM $ 0.000297
+0.14%
$ 1.02 million $ 639,624
Nov 28, 8 PM $ 0.000297
+0.35%
$ 1.02 million $ 636,589
Nov 28, 7 PM $ 0.000296
+0.06%
$ 1.02 million $ 627,262
Nov 28, 6 PM $ 0.000296
-0.09%
$ 1.02 million $ 625,078
Nov 28, 5 PM $ 0.000296
+0.11%
$ 1.02 million $ 620,177
Nov 28, 4 PM $ 0.000296
-0.56%
$ 1.02 million $ 621,559
Nov 28, 3 PM $ 0.000297
+0.03%
$ 1.02 million $ 623,941
Nov 28, 2 PM $ 0.000297
-0.02%
$ 1.02 million $ 617,487
Nov 28, 1 PM $ 0.000297
-0.08%
$ 1.02 million $ 604,203
Nov 28, 12 PM $ 0.000298
-0.15%
$ 1.02 million $ 576,235
Nov 28, 11 AM $ 0.000298
+0.02%
$ 1.03 million $ 569,441
Nov 28, 10 AM $ 0.000298
-0.46%
$ 1.03 million $ 564,035
Nov 28, 9 AM $ 0.000299
+0.00%
$ 1.03 million $ 549,701
Nov 28, 8 AM $ 0.000299
+0.23%
$ 1.03 million $ 538,639
Nov 28, 7 AM $ 0.000299
-0.03%
$ 1.03 million $ 527,548
Nov 28, 6 AM $ 0.000299
-0.08%
$ 1.03 million $ 511,476
Nov 28, 5 AM $ 0.000299
-0.10%
$ 1.03 million $ 492,850
Nov 28, 4 AM $ 0.000299
-0.10%
$ 1.03 million $ 464,807
Nov 28, 3 AM $ 0.0003
-0.04%
$ 1.03 million $ 439,486
Nov 28, 2 AM $ 0.0003
+0.05%
$ 1.03 million $ 409,840
Nov 28, 1 AM $ 0.0003
-0.16%
$ 1.03 million $ 388,514
Nov 28, 12 AM $ 0.0003
+0.04%
$ 1.03 million $ 373,804
Nov 27, 11 PM $ 0.0003
+0.04%
$ 1.03 million $ 311,221
Nov 27, 10 PM $ 0.0003
-0.05%
$ 1.03 million $ 301,918
Nov 27, 9 PM $ 0.0003
-0.46%
$ 1.03 million $ 293,599
Nov 27, 8 PM $ 0.000302
+0.19%
$ 1.04 million $ 287,097
Nov 27, 7 PM $ 0.000301
-0.50%
$ 1.04 million $ 273,975
Nov 27, 6 PM $ 0.000302
+0.41%
$ 1.04 million $ 284,363
Nov 27, 5 PM $ 0.000301
+0.01%
$ 1.04 million $ 286,266
Nov 27, 4 PM $ 0.000301
-1.44%
$ 1.04 million $ 276,434
Nov 27, 3 PM $ 0.000306
+0.12%
$ 1.05 million $ 262,155
Nov 27, 2 PM $ 0.000305
+0.06%
$ 1.05 million $ 258,264
Nov 27, 1 PM $ 0.000305
+0.05%
$ 1.05 million $ 252,267
Nov 27, 12 PM $ 0.000305
-0.06%
$ 1.05 million $ 255,384
Nov 27, 11 AM $ 0.000305
-0.06%
$ 1.05 million $ 257,508
Nov 27, 10 AM $ 0.000305
+0.02%
$ 1.05 million $ 272,802
Nov 27, 9 AM $ 0.000305
+0.01%
$ 1.05 million $ 274,346
Nov 27, 8 AM $ 0.000305
-0.27%
$ 1.05 million $ 277,781
Nov 27, 7 AM $ 0.000306
-0.24%
$ 1.05 million $ 278,736
Nov 27, 6 AM $ 0.000307
+0.14%
$ 1.06 million $ 296,145