V SYSTEMS Historical Data

VSYS Page 80
Download
Date Close Price change Market cap Trading volume
Nov 17, 1 AM $ 0.000374
+0.50%
$ 1.29 million $ 556,736
Nov 17, 12 AM $ 0.000372
-0.82%
$ 1.28 million $ 687,994
Nov 16, 11 PM $ 0.000375
-0.25%
$ 1.29 million $ 471,260
Nov 16, 10 PM $ 0.000376
+0.44%
$ 1.3 million $ 466,194
Nov 16, 9 PM $ 0.000375
+0.08%
$ 1.29 million $ 457,048
Nov 16, 8 PM $ 0.000374
-0.10%
$ 1.29 million $ 453,534
Nov 16, 7 PM $ 0.000375
-0.45%
$ 1.29 million $ 447,156
Nov 16, 6 PM $ 0.000376
-0.56%
$ 1.3 million $ 444,927
Nov 16, 5 PM $ 0.000378
-0.16%
$ 1.3 million $ 437,210
Nov 16, 4 PM $ 0.000379
-0.68%
$ 1.3 million $ 423,733
Nov 16, 3 PM $ 0.000382
-3.55%
$ 1.31 million $ 492,988
Nov 16, 2 PM $ 0.000396
-0.40%
$ 1.36 million $ 482,717
Nov 16, 1 PM $ 0.000397
-0.68%
$ 1.37 million $ 475,700
Nov 16, 12 PM $ 0.0004
-0.12%
$ 1.38 million $ 482,840
Nov 16, 11 AM $ 0.0004
-0.22%
$ 1.38 million $ 485,182
Nov 16, 10 AM $ 0.000401
-0.15%
$ 1.38 million $ 496,999
Nov 16, 9 AM $ 0.000402
+0.26%
$ 1.38 million $ 485,737
Nov 16, 8 AM $ 0.000401
-0.43%
$ 1.38 million $ 469,739
Nov 16, 7 AM $ 0.000402
-0.21%
$ 1.39 million $ 454,497
Nov 16, 6 AM $ 0.000403
-0.07%
$ 1.39 million $ 446,166
Nov 16, 5 AM $ 0.000404
-0.12%
$ 1.39 million $ 461,849
Nov 16, 4 AM $ 0.000404
+0.05%
$ 1.39 million $ 462,910
Nov 16, 3 AM $ 0.000404
+0.14%
$ 1.39 million $ 462,672
Nov 16, 2 AM $ 0.000403
+0.47%
$ 1.39 million $ 464,978
Nov 16, 1 AM $ 0.000401
+0.01%
$ 1.38 million $ 485,934
Nov 16, 12 AM $ 0.000401
-0.09%
$ 1.38 million $ 466,794
Nov 15, 11 PM $ 0.000402
+0.01%
$ 1.38 million $ 475,336
Nov 15, 10 PM $ 0.000402
+0.13%
$ 1.38 million $ 498,416
Nov 15, 9 PM $ 0.000401
-6.43%
$ 1.38 million $ 529,661
Nov 15, 8 PM $ 0.000429
-0.51%
$ 1.48 million $ 552,011
Nov 15, 7 PM $ 0.000431
+0.45%
$ 1.48 million $ 567,548
Nov 15, 6 PM $ 0.000429
-0.78%
$ 1.48 million $ 582,510
Nov 15, 5 PM $ 0.000432
-1.46%
$ 1.49 million $ 600,947
Nov 15, 4 PM $ 0.000439
-0.88%
$ 1.51 million $ 621,913
Nov 15, 3 PM $ 0.000443
+0.92%
$ 1.52 million $ 564,666
Nov 15, 2 PM $ 0.000439
-0.22%
$ 1.51 million $ 562,009
Nov 15, 1 PM $ 0.00044
+0.47%
$ 1.51 million $ 563,394
Nov 15, 12 PM $ 0.000438
+0.12%
$ 1.51 million $ 548,986
Nov 15, 11 AM $ 0.000437
+8.92%
$ 1.5 million $ 534,552
Nov 15, 10 AM $ 0.000401
+0.76%
$ 1.38 million $ 514,482
Nov 15, 9 AM $ 0.000398
+0.92%
$ 1.37 million $ 523,691
Nov 15, 8 AM $ 0.000395
+0.25%
$ 1.36 million $ 533,994
Nov 15, 7 AM $ 0.000394
-0.16%
$ 1.36 million $ 546,056
Nov 15, 6 AM $ 0.000394
-1.77%
$ 1.36 million $ 555,862
Nov 15, 5 AM $ 0.000401
-0.36%
$ 1.38 million $ 555,851
Nov 15, 4 AM $ 0.000403
-0.47%
$ 1.39 million $ 567,359
Nov 15, 3 AM $ 0.000404
+0.39%
$ 1.39 million $ 668,244
Nov 15, 2 AM $ 0.000403
-15.31%
$ 1.39 million $ 683,951
Nov 15, 1 AM $ 0.000475
-11.25%
$ 1.64 million $ 636,616
Nov 15, 12 AM $ 0.000536
+0.42%
$ 1.84 million $ 626,140