V SYSTEMS Historical Data

VSYS Page 75
Download
Date Close Price change Market cap Trading volume
Nov 27, 6 AM $ 0.000307
+0.14%
$ 1.06 million $ 296,145
Nov 27, 5 AM $ 0.000306
-0.22%
$ 1.05 million $ 317,772
Nov 27, 4 AM $ 0.000307
-0.16%
$ 1.06 million $ 333,166
Nov 27, 3 AM $ 0.000307
-0.18%
$ 1.06 million $ 354,028
Nov 27, 2 AM $ 0.000308
+0.19%
$ 1.06 million $ 389,057
Nov 27, 1 AM $ 0.000307
+0.10%
$ 1.06 million $ 416,437
Nov 27, 12 AM $ 0.000307
+0.19%
$ 1.06 million $ 444,300
Nov 26, 11 PM $ 0.000307
-0.02%
$ 1.06 million $ 476,541
Nov 26, 10 PM $ 0.000307
+0.00%
$ 1.06 million $ 521,633
Nov 26, 9 PM $ 0.000307
-0.01%
$ 1.06 million $ 545,892
Nov 26, 8 PM $ 0.000307
+0.20%
$ 1.06 million $ 621,417
Nov 26, 7 PM $ 0.000306
+2.44%
$ 1.05 million $ 659,833
Nov 26, 6 PM $ 0.000299
-1.72%
$ 1.03 million $ 729,852
Nov 26, 5 PM $ 0.000304
+0.43%
$ 1.05 million $ 803,331
Nov 26, 4 PM $ 0.000303
+0.16%
$ 1.04 million $ 932,554
Nov 26, 3 PM $ 0.000302
+0.09%
$ 1.04 million $ 1.04 million
Nov 26, 2 PM $ 0.000302
+0.05%
$ 1.04 million $ 1.07 million
Nov 26, 1 PM $ 0.000302
+0.28%
$ 1.04 million $ 1.09 million
Nov 26, 12 PM $ 0.000301
-1.35%
$ 1.04 million $ 1.1 million
Nov 26, 11 AM $ 0.000305
+2.76%
$ 1.05 million $ 1.1 million
Nov 26, 10 AM $ 0.000297
-0.02%
$ 1.02 million $ 1.1 million
Nov 26, 9 AM $ 0.000297
-0.15%
$ 1.02 million $ 1.1 million
Nov 26, 8 AM $ 0.000297
+0.04%
$ 1.02 million $ 1.11 million
Nov 26, 7 AM $ 0.000297
-0.10%
$ 1.02 million $ 1.11 million
Nov 26, 6 AM $ 0.000297
-1.21%
$ 1.02 million $ 1.11 million
Nov 26, 5 AM $ 0.000301
-0.35%
$ 1.04 million $ 1.1 million
Nov 26, 4 AM $ 0.000302
-0.29%
$ 1.04 million $ 1.09 million
Nov 26, 3 AM $ 0.000303
-2.27%
$ 1.04 million $ 1.08 million
Nov 26, 2 AM $ 0.00031
-0.53%
$ 1.07 million $ 1.06 million
Nov 26, 1 AM $ 0.000312
+0.04%
$ 1.07 million $ 1.05 million
Nov 26, 12 AM $ 0.000312
+0.36%
$ 1.07 million $ 1.04 million
Nov 25, 11 PM $ 0.000311
+0.18%
$ 1.07 million $ 972,949
Nov 25, 10 PM $ 0.00031
+0.29%
$ 1.07 million $ 950,309
Nov 25, 9 PM $ 0.000309
-1.08%
$ 1.06 million $ 938,114
Nov 25, 8 PM $ 0.000312
+0.87%
$ 1.08 million $ 878,074
Nov 25, 7 PM $ 0.00031
-0.89%
$ 1.07 million $ 847,258
Nov 25, 6 PM $ 0.000313
-4.01%
$ 1.08 million $ 774,219
Nov 25, 5 PM $ 0.000326
-1.46%
$ 1.12 million $ 697,523
Nov 25, 4 PM $ 0.00033
+0.86%
$ 1.14 million $ 566,848
Nov 25, 3 PM $ 0.000328
+0.00%
$ 1.13 million $ 460,159
Nov 25, 2 PM $ 0.000328
-0.06%
$ 1.13 million $ 436,006
Nov 25, 1 PM $ 0.000328
+0.00%
$ 1.13 million $ 418,495
Nov 25, 12 PM $ 0.000328
-0.04%
$ 1.13 million $ 412,169
Nov 25, 11 AM $ 0.000328
+0.15%
$ 1.13 million $ 415,711
Nov 25, 10 AM $ 0.000328
-0.03%
$ 1.13 million $ 423,965
Nov 25, 9 AM $ 0.000328
+0.10%
$ 1.13 million $ 426,643
Nov 25, 8 AM $ 0.000327
-0.02%
$ 1.13 million $ 430,590
Nov 25, 7 AM $ 0.000327
-0.04%
$ 1.13 million $ 441,877
Nov 25, 6 AM $ 0.000327
+0.05%
$ 1.13 million $ 457,647
Nov 25, 5 AM $ 0.000327
-0.05%
$ 1.13 million $ 461,422