V SYSTEMS Historical Data

VSYS Page 78
Download
Date Close Price change Market cap Trading volume
Nov 21, 3 AM $ 0.00033
+0.25%
$ 1.14 million $ 410,907
Nov 21, 2 AM $ 0.000329
-0.34%
$ 1.13 million $ 410,664
Nov 21, 1 AM $ 0.000331
-0.09%
$ 1.14 million $ 412,250
Nov 21, 12 AM $ 0.000331
-3.00%
$ 1.14 million $ 453,727
Nov 20, 11 PM $ 0.000342
-2.43%
$ 1.18 million $ 411,901
Nov 20, 10 PM $ 0.00035
+0.54%
$ 1.21 million $ 414,442
Nov 20, 9 PM $ 0.000348
+0.06%
$ 1.2 million $ 412,089
Nov 20, 8 PM $ 0.000348
-0.30%
$ 1.2 million $ 410,914
Nov 20, 7 PM $ 0.000349
+0.10%
$ 1.2 million $ 406,340
Nov 20, 6 PM $ 0.000349
-0.82%
$ 1.2 million $ 402,700
Nov 20, 5 PM $ 0.000352
+0.36%
$ 1.21 million $ 407,551
Nov 20, 4 PM $ 0.00035
-1.53%
$ 1.21 million $ 414,751
Nov 20, 3 PM $ 0.000356
-0.04%
$ 1.22 million $ 425,826
Nov 20, 2 PM $ 0.000356
+0.63%
$ 1.23 million $ 429,484
Nov 20, 1 PM $ 0.000354
+0.88%
$ 1.22 million $ 423,524
Nov 20, 12 PM $ 0.000351
+0.07%
$ 1.21 million $ 411,573
Nov 20, 11 AM $ 0.00035
+0.03%
$ 1.21 million $ 398,069
Nov 20, 10 AM $ 0.00035
-0.17%
$ 1.21 million $ 383,813
Nov 20, 9 AM $ 0.000351
+0.09%
$ 1.21 million $ 372,320
Nov 20, 8 AM $ 0.00035
-0.05%
$ 1.21 million $ 360,759
Nov 20, 7 AM $ 0.000351
+0.45%
$ 1.21 million $ 347,311
Nov 20, 6 AM $ 0.000349
-0.92%
$ 1.2 million $ 327,394
Nov 20, 5 AM $ 0.000352
+0.01%
$ 1.21 million $ 308,936
Nov 20, 4 AM $ 0.000352
-0.57%
$ 1.21 million $ 318,684
Nov 20, 3 AM $ 0.000354
-0.24%
$ 1.22 million $ 329,250
Nov 20, 2 AM $ 0.000355
-0.13%
$ 1.22 million $ 334,669
Nov 20, 1 AM $ 0.000356
-1.17%
$ 1.23 million $ 334,805
Nov 20, 12 AM $ 0.00036
+0.44%
$ 1.24 million $ 432,497
Nov 19, 11 PM $ 0.000358
-0.65%
$ 1.23 million $ 431,991
Nov 19, 10 PM $ 0.000361
+2.06%
$ 1.24 million $ 431,656
Nov 19, 9 PM $ 0.000353
-0.38%
$ 1.22 million $ 429,043
Nov 19, 8 PM $ 0.000355
-0.03%
$ 1.22 million $ 431,151
Nov 19, 7 PM $ 0.000355
-0.56%
$ 1.22 million $ 437,823
Nov 19, 6 PM $ 0.000357
-0.50%
$ 1.23 million $ 442,565
Nov 19, 5 PM $ 0.000359
-0.13%
$ 1.23 million $ 451,544
Nov 19, 4 PM $ 0.000359
-0.66%
$ 1.24 million $ 458,038
Nov 19, 3 PM $ 0.000361
-1.19%
$ 1.24 million $ 467,736
Nov 19, 2 PM $ 0.000367
-0.20%
$ 1.26 million $ 510,732
Nov 19, 1 PM $ 0.000367
+0.44%
$ 1.26 million $ 561,980
Nov 19, 12 PM $ 0.000366
+0.13%
$ 1.26 million $ 606,129
Nov 19, 11 AM $ 0.000365
-0.51%
$ 1.26 million $ 611,366
Nov 19, 10 AM $ 0.000367
-0.25%
$ 1.26 million $ 618,430
Nov 19, 9 AM $ 0.000368
+0.57%
$ 1.27 million $ 622,537
Nov 19, 8 AM $ 0.000366
-0.52%
$ 1.26 million $ 707,234
Nov 19, 7 AM $ 0.000368
+0.01%
$ 1.27 million $ 712,902
Nov 19, 6 AM $ 0.000368
+0.03%
$ 1.27 million $ 715,467
Nov 19, 5 AM $ 0.000368
-5.76%
$ 1.27 million $ 719,078
Nov 19, 4 AM $ 0.000391
-0.81%
$ 1.35 million $ 719,254
Nov 19, 3 AM $ 0.000394
-0.78%
$ 1.36 million $ 725,152
Nov 19, 2 AM $ 0.000398
+0.14%
$ 1.37 million $ 753,067