V SYSTEMS Historical Data

VSYS Page 80
Download
Date Close Price change Market cap Trading volume
Mar 1, 12 PM $ 0.000193
+0.30%
$ 663,040 $ 436,282
Mar 1, 11 AM $ 0.000192
+0.03%
$ 661,120 $ 328,652
Mar 1, 10 AM $ 0.000192
-0.77%
$ 660,931 $ 416,952
Mar 1, 9 AM $ 0.000193
-2.03%
$ 666,078 $ 430,505
Mar 1, 8 AM $ 0.000197
-0.59%
$ 679,732 $ 431,406
Mar 1, 7 AM $ 0.000199
+0.16%
$ 683,770 $ 541,654
Mar 1, 6 AM $ 0.000198
-0.51%
$ 682,653 $ 549,518
Mar 1, 5 AM $ 0.000199
-0.10%
$ 686,151 $ 550,947
Mar 1, 4 AM $ 0.000199
-0.07%
$ 686,786 $ 556,165
Mar 1, 3 AM $ 0.0002
-0.02%
$ 687,261 $ 556,430
Mar 1, 2 AM $ 0.0002
+0.21%
$ 687,413 $ 556,165
Mar 1, 1 AM $ 0.000199
+0.37%
$ 685,945 $ 555,162
Mar 1, 12 AM $ 0.000198
+0.74%
$ 683,396 $ 553,919
Feb 28, 11 PM $ 0.000197
+0.22%
$ 678,348 $ 359,017
Feb 28, 10 PM $ 0.000197
+0.11%
$ 676,829 $ 363,301
Feb 28, 9 PM $ 0.000196
-0.78%
$ 676,102 $ 378,428
Feb 28, 8 PM $ 0.000198
+0.05%
$ 681,431 $ 379,181
Feb 28, 7 PM $ 0.000198
-0.30%
$ 681,062 $ 379,979
Feb 28, 6 PM $ 0.000198
+0.56%
$ 683,085 $ 379,734
Feb 28, 5 PM $ 0.000197
+0.24%
$ 679,273 $ 379,031
Feb 28, 4 PM $ 0.000197
-0.21%
$ 677,629 $ 378,863
Feb 28, 3 PM $ 0.000197
-0.28%
$ 679,044 $ 378,295
Feb 28, 2 PM $ 0.000198
+0.04%
$ 680,920 $ 380,860
Feb 28, 1 PM $ 0.000198
+3.97%
$ 681,399 $ 423,696
Feb 28, 12 PM $ 0.00019
-1.00%
$ 655,392 $ 527,634
Feb 28, 11 AM $ 0.000192
-5.04%
$ 661,997 $ 535,975
Feb 28, 10 AM $ 0.000202
-10.13%
$ 697,039 $ 485,091
Feb 28, 9 AM $ 0.000225
-0.63%
$ 775,571 $ 471,132
Feb 28, 8 AM $ 0.000227
-4.78%
$ 780,451 $ 483,009
Feb 28, 7 AM $ 0.000238
-3.42%
$ 819,595 $ 86,476
Feb 28, 6 AM $ 0.000246
-0.10%
$ 848,600 $ 84,579
Feb 28, 5 AM $ 0.000247
+3.39%
$ 849,782 $ 98,765
Feb 28, 4 AM $ 0.000239
-0.60%
$ 821,902 $ 96,655
Feb 28, 3 AM $ 0.00024
-0.41%
$ 826,859 $ 96,916
Feb 28, 2 AM $ 0.000241
-0.18%
$ 829,988 $ 211,142
Feb 28, 1 AM $ 0.000242
+1.44%
$ 831,515 $ 681,376
Feb 28, 12 AM $ 0.000238
+0.06%
$ 819,687 $ 683,644
Feb 27, 11 PM $ 0.000238
+0.40%
$ 819,601 $ 686,890
Feb 27, 10 PM $ 0.000237
+7.11%
$ 815,677 $ 685,321
Feb 27, 9 PM $ 0.000221
-0.04%
$ 761,521 $ 680,381
Feb 27, 8 PM $ 0.000221
+0.13%
$ 761,826 $ 680,374
Feb 27, 7 PM $ 0.000221
-0.58%
$ 760,812 $ 679,981
Feb 27, 6 PM $ 0.000222
+0.20%
$ 765,232 $ 679,448
Feb 27, 5 PM $ 0.000222
-0.53%
$ 763,725 $ 679,028
Feb 27, 4 PM $ 0.000223
+0.51%
$ 767,820 $ 679,502
Feb 27, 3 PM $ 0.000222
-2.26%
$ 763,936 $ 681,148
Feb 27, 2 PM $ 0.000227
-9.72%
$ 781,581 $ 680,131
Feb 27, 1 PM $ 0.000251
+7.23%
$ 865,760 $ 751,311
Feb 27, 12 PM $ 0.000251
+12.93%
$ 863,499 $ 562,963
Feb 27, 11 AM $ 0.000219
+6.48%
$ 754,955 $ 635,716