V SYSTEMS Historical Data

VSYS Page 79
Download
Date Close Price change Market cap Trading volume
Nov 19, 2 AM $ 0.000398
+0.14%
$ 1.37 million $ 753,067
Nov 19, 1 AM $ 0.000397
-0.12%
$ 1.37 million $ 761,932
Nov 19, 12 AM $ 0.000397
-0.47%
$ 1.37 million $ 794,224
Nov 18, 11 PM $ 0.000399
-0.15%
$ 1.37 million $ 716,454
Nov 18, 10 PM $ 0.0004
-0.78%
$ 1.38 million $ 718,788
Nov 18, 9 PM $ 0.000403
-0.46%
$ 1.39 million $ 726,410
Nov 18, 8 PM $ 0.000405
+0.07%
$ 1.39 million $ 1.06 million
Nov 18, 7 PM $ 0.000405
+0.04%
$ 1.39 million $ 1.06 million
Nov 18, 6 PM $ 0.000404
-0.05%
$ 1.39 million $ 1.06 million
Nov 18, 5 PM $ 0.000405
+1.12%
$ 1.39 million $ 1.06 million
Nov 18, 4 PM $ 0.0004
-1.47%
$ 1.38 million $ 1.06 million
Nov 18, 3 PM $ 0.000406
-1.70%
$ 1.4 million $ 1.06 million
Nov 18, 2 PM $ 0.000413
-2.95%
$ 1.42 million $ 986,122
Nov 18, 1 PM $ 0.000426
-0.16%
$ 1.47 million $ 960,649
Nov 18, 12 PM $ 0.000426
+5.91%
$ 1.47 million $ 937,859
Nov 18, 11 AM $ 0.000402
+0.05%
$ 1.38 million $ 942,352
Nov 18, 10 AM $ 0.000402
-0.19%
$ 1.38 million $ 944,158
Nov 18, 9 AM $ 0.000403
-2.52%
$ 1.39 million $ 932,751
Nov 18, 8 AM $ 0.000413
+0.06%
$ 1.42 million $ 762,170
Nov 18, 7 AM $ 0.000413
+0.09%
$ 1.42 million $ 758,279
Nov 18, 6 AM $ 0.000413
-0.29%
$ 1.42 million $ 777,499
Nov 18, 5 AM $ 0.000414
+0.82%
$ 1.42 million $ 825,888
Nov 18, 4 AM $ 0.00041
+0.17%
$ 1.41 million $ 844,772
Nov 18, 3 AM $ 0.00041
-6.39%
$ 1.41 million $ 855,936
Nov 18, 2 AM $ 0.000438
-0.17%
$ 1.51 million $ 829,074
Nov 18, 1 AM $ 0.000439
+0.53%
$ 1.51 million $ 829,594
Nov 18, 12 AM $ 0.000437
+8.56%
$ 1.5 million $ 792,346
Nov 17, 11 PM $ 0.000402
-0.01%
$ 1.38 million $ 783,050
Nov 17, 10 PM $ 0.000402
-0.14%
$ 1.38 million $ 771,870
Nov 17, 9 PM $ 0.000403
+0.20%
$ 1.39 million $ 761,288
Nov 17, 8 PM $ 0.000402
+0.26%
$ 1.38 million $ 760,185
Nov 17, 7 PM $ 0.000401
-0.14%
$ 1.38 million $ 747,235
Nov 17, 6 PM $ 0.000401
+0.10%
$ 1.38 million $ 737,908
Nov 17, 5 PM $ 0.000401
-0.10%
$ 1.38 million $ 731,078
Nov 17, 4 PM $ 0.000401
+0.07%
$ 1.38 million $ 735,861
Nov 17, 3 PM $ 0.000401
-0.48%
$ 1.38 million $ 727,793
Nov 17, 2 PM $ 0.000403
-0.59%
$ 1.39 million $ 727,551
Nov 17, 1 PM $ 0.000405
-2.66%
$ 1.4 million $ 710,206
Nov 17, 12 PM $ 0.000416
+0.50%
$ 1.43 million $ 685,662
Nov 17, 11 AM $ 0.000414
+0.61%
$ 1.43 million $ 668,386
Nov 17, 10 AM $ 0.000412
+0.41%
$ 1.42 million $ 661,500
Nov 17, 9 AM $ 0.00041
-1.47%
$ 1.41 million $ 671,826
Nov 17, 8 AM $ 0.000416
+0.24%
$ 1.43 million $ 686,538
Nov 17, 7 AM $ 0.000415
-2.47%
$ 1.43 million $ 695,351
Nov 17, 6 AM $ 0.000426
+10.71%
$ 1.47 million $ 672,380
Nov 17, 5 AM $ 0.000384
+1.96%
$ 1.32 million $ 613,721
Nov 17, 4 AM $ 0.000377
-0.23%
$ 1.3 million $ 573,112
Nov 17, 3 AM $ 0.000378
+0.01%
$ 1.3 million $ 543,698
Nov 17, 2 AM $ 0.000378
+1.05%
$ 1.3 million $ 532,518
Nov 17, 1 AM $ 0.000374
+0.50%
$ 1.29 million $ 556,736