V SYSTEMS Historical Data

VSYS Page 81
Download
Date Close Price change Market cap Trading volume
Nov 15, 12 AM $ 0.000536
+0.42%
$ 1.84 million $ 626,140
Nov 14, 11 PM $ 0.000533
+1.02%
$ 1.84 million $ 778,855
Nov 14, 10 PM $ 0.000532
-0.02%
$ 1.83 million $ 795,034
Nov 14, 9 PM $ 0.000532
+26.75%
$ 1.83 million $ 811,586
Nov 14, 8 PM $ 0.00042
+2.00%
$ 1.45 million $ 786,636
Nov 14, 7 PM $ 0.000412
+1.03%
$ 1.42 million $ 786,583
Nov 14, 6 PM $ 0.000408
-0.41%
$ 1.4 million $ 781,106
Nov 14, 5 PM $ 0.00041
-8.00%
$ 1.41 million $ 786,116
Nov 14, 4 PM $ 0.000445
-4.28%
$ 1.54 million $ 785,725
Nov 14, 3 PM $ 0.000465
-8.55%
$ 1.6 million $ 790,962
Nov 14, 2 PM $ 0.000509
-0.54%
$ 1.75 million $ 810,033
Nov 14, 1 PM $ 0.000511
-0.25%
$ 1.76 million $ 824,660
Nov 14, 12 PM $ 0.000513
-0.23%
$ 1.77 million $ 846,482
Nov 14, 11 AM $ 0.000514
-0.86%
$ 1.77 million $ 864,268
Nov 14, 10 AM $ 0.000518
-0.16%
$ 1.78 million $ 881,460
Nov 14, 9 AM $ 0.000519
+0.76%
$ 1.79 million $ 886,137
Nov 14, 8 AM $ 0.000515
-21.69%
$ 1.77 million $ 890,823
Nov 14, 7 AM $ 0.000658
+0.01%
$ 2.06 million $ 303
Nov 14, 6 AM $ 0.000658
-0.05%
$ 2.27 million $ 251
Nov 14, 5 AM $ 0.000658
+0.00%
$ 2.27 million $ 303
Nov 14, 4 AM $ 0.000658
+9.97%
$ 2.27 million $ 297
Nov 14, 3 AM $ 0.000599
+13.22%
$ 2.06 million $ 301
Nov 14, 2 AM $ 0.000529
-3.40%
$ 1.82 million $ 1.01 million
Nov 14, 1 AM $ 0.000547
-0.62%
$ 1.88 million $ 970,824
Nov 14, 12 AM $ 0.000551
-0.32%
$ 1.9 million $ 960,922
Nov 13, 11 PM $ 0.000553
+32.27%
$ 1.9 million $ 821,483
Nov 13, 10 PM $ 0.000418
-0.24%
$ 1.44 million $ 784,675
Nov 13, 9 PM $ 0.000419
+0.30%
$ 1.44 million $ 742,154
Nov 13, 8 PM $ 0.000417
-0.70%
$ 1.44 million $ 742,477
Nov 13, 7 PM $ 0.00042
+0.45%
$ 1.45 million $ 756,860
Nov 13, 6 PM $ 0.000418
-9.29%
$ 1.46 million $ 759,653
Nov 13, 5 PM $ 0.000461
-11.63%
$ 1.59 million $ 768,556
Nov 13, 4 PM $ 0.000522
+0.28%
$ 1.8 million $ 760,558
Nov 13, 3 PM $ 0.000521
-0.04%
$ 1.79 million $ 751,922
Nov 13, 2 PM $ 0.000521
+0.35%
$ 1.79 million $ 744,222
Nov 13, 1 PM $ 0.000519
+4.15%
$ 1.79 million $ 727,955
Nov 13, 12 PM $ 0.000498
+8.53%
$ 1.72 million $ 722,145
Nov 13, 11 AM $ 0.000459
-0.19%
$ 1.58 million $ 708,107
Nov 13, 10 AM $ 0.00046
-0.06%
$ 1.58 million $ 691,058
Nov 13, 9 AM $ 0.00046
-0.43%
$ 1.58 million $ 676,001
Nov 13, 8 AM $ 0.000462
-3.70%
$ 1.59 million $ 671,284
Nov 13, 7 AM $ 0.00048
-0.72%
$ 1.65 million $ 478,223
Nov 13, 6 AM $ 0.000483
-0.13%
$ 1.66 million $ 495,545
Nov 13, 5 AM $ 0.000484
+0.16%
$ 1.67 million $ 509,953
Nov 13, 4 AM $ 0.000483
-0.08%
$ 1.66 million $ 524,573
Nov 13, 3 AM $ 0.000483
-0.26%
$ 1.66 million $ 534,470
Nov 13, 2 AM $ 0.000484
-2.17%
$ 1.67 million $ 427,231
Nov 13, 1 AM $ 0.000496
-1.24%
$ 1.71 million $ 437,081
Nov 13, 12 AM $ 0.000502
-5.67%
$ 1.73 million $ 564,748
Nov 12, 11 PM $ 0.000534
-0.08%
$ 1.85 million $ 526,906