VSYSBTC

V SYSTEMS (VSYSBTC)

VSYSBTC Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
29 Jun 2022 0.00000011 -0.00000002 -15.38% 0.00000013 0.00000013 0.00000011 61,854,046.00
28 Jun 2022 0.00000013 0.00000000 0.00% 0.00000013 0.00000013 0.00000012 36,963,684.00
27 Jun 2022 0.00000013 -0.00000001 -7.14% 0.00000014 0.00000015 0.00000013 21,165,120.00
26 Jun 2022 0.00000014 0.00000000 0.00% 0.00000014 0.00000014 0.00000013 51,496,412.00
25 Jun 2022 0.00000014 0.00000001 7.69% 0.00000013 0.00000015 0.00000013 28,347,441.00
24 Jun 2022 0.00000013 0.00000000 0.00% 0.00000013 0.00000013 0.00000013 109,345,134.00
23 Jun 2022 0.00000013 0.00000000 0.00% 0.00000013 0.00000014 0.00000013 60,374,310.00
22 Jun 2022 0.00000013 0.00000000 0.00% 0.00000013 0.00000013 0.00000013 177,998,635.00
21 Jun 2022 0.00000013 0.00000000 0.00% 0.00000013 0.00000013 0.00000012 16,093,624.00
20 Jun 2022 0.00000013 0.00000000 0.00% 0.00000013 0.00000014 0.00000013 72,875,911.00
19 Jun 2022 0.00000013 0.00000000 0.00% 0.00000013 0.00000014 0.00000013 72,614,285.00
18 Jun 2022 0.00000013 -0.00000001 -7.14% 0.00000014 0.00000015 0.00000013 61,674,009.00
17 Jun 2022 0.00000014 -0.00000002 -12.50% 0.00000015 0.00000016 0.00000014 123,944,513.00
16 Jun 2022 0.00000016 0.00000002 14.29% 0.00000014 0.00000016 0.00000014 50,521,690.00
15 Jun 2022 0.00000014 0.00000000 0.00% 0.00000014 0.00000015 0.00000014 75,436,746.00
14 Jun 2022 0.00000014 0.00000000 0.00% 0.00000014 0.00000015 0.00000014 52,266,147.00
13 Jun 2022 0.00000014 0.00000001 7.69% 0.00000013 0.00000014 0.00000013 11,854,847.00
12 Jun 2022 0.00000013 0.00000000 0.00% 0.00000013 0.00000013 0.00000013 96,579,552.00
11 Jun 2022 0.00000013 -0.00000001 -7.14% 0.00000014 0.00000014 0.00000013 35,710,901.00
10 Jun 2022 0.00000014 -0.00000001 -6.67% 0.00000015 0.00000015 0.00000014 16,240,595.00
09 Jun 2022 0.00000015 0.00000001 7.14% 0.00000014 0.00000015 0.00000014 39,490,417.00
08 Jun 2022 0.00000014 -0.00000001 -6.67% 0.00000015 0.00000015 0.00000014 13,599,413.00
07 Jun 2022 0.00000015 -0.00000001 -6.25% 0.00000016 0.00000016 0.00000015 71,745,600.00
06 Jun 2022 0.00000016 0.00000000 0.00% 0.00000016 0.00000016 0.00000015 16,586,546.00
05 Jun 2022 0.00000016 0.00000001 6.67% 0.00000015 0.00000016 0.00000015 39,814,830.00
04 Jun 2022 0.00000015 0.00000000 0.00% 0.00000015 0.00000016 0.00000015 26,699,303.00
03 Jun 2022 0.00000015 0.00000000 0.00% 0.00000015 0.00000015 0.00000015 14,434,009.00
02 Jun 2022 0.00000015 0.00000000 0.00% 0.00000015 0.00000015 0.00000015 128,434,922.00
01 Jun 2022 0.00000015 0.00000000 0.00% 0.00000015 0.00000015 0.00000015 16,468,917.00
31 May 2022 0.00000015 0.00000001 7.14% 0.00000014 0.00000015 0.00000014 78,698,939.00
30 May 2022 0.00000014 -0.00000001 -6.67% 0.00000015 0.00000016 0.00000014 14,109,672.00
29 May 2022 0.00000015 0.00000000 0.00% 0.00000015 0.00000015 0.00000014 90,927,891.00
28 May 2022 0.00000015 0.00000000 0.00% 0.00000015 0.00000015 0.00000015 15,944,976.00
27 May 2022 0.00000015 0.00000001 7.14% 0.00000014 0.00000016 0.00000014 15,520,485.00
26 May 2022 0.00000014 0.00000000 0.00% 0.00000015 0.00000015 0.00000014 16,446,597.00
25 May 2022 0.00000014 -0.00000001 -6.67% 0.00000015 0.00000015 0.00000014 161,146,329.00
24 May 2022 0.00000015 0.00000000 0.00% 0.00000015 0.00000015 0.00000014 16,728,074.00
23 May 2022 0.00000015 0.00000000 0.00% 0.00000015 0.00000015 0.00000015 34,177,093.00
22 May 2022 0.00000015 0.00000000 0.00% 0.00000015 0.00000016 0.00000015 16,465,081.00
21 May 2022 0.00000015 0.00000001 7.14% 0.00000014 0.00000015 0.00000014 15,702,115.00
20 May 2022 0.00000014 -0.00000001 -6.67% 0.00000015 0.00000015 0.00000014 16,409,022.00
19 May 2022 0.00000015 0.00000001 7.14% 0.00000014 0.00000016 0.00000013 116,224,816.00
18 May 2022 0.00000014 0.00000000 0.00% 0.00000014 0.00000015 0.00000014 105,760,454.00
17 May 2022 0.00000014 0.00000000 0.00% 0.00000014 0.00000015 0.00000014 44,123,010.00
16 May 2022 0.00000014 0.00000000 0.00% 0.00000014 0.00000015 0.00000013 45,637,014.00
15 May 2022 0.00000014 0.00000001 7.69% 0.00000013 0.00000015 0.00000013 52,396,105.00
14 May 2022 0.00000013 0.00000000 0.00% 0.00000013 0.00000013 0.00000012 61,625,553.00
13 May 2022 0.00000013 0.00000001 8.33% 0.00000012 0.00000013 0.00000012 8,983,729.00
12 May 2022 0.00000012 0.00000000 0.00% 0.00000012 0.00000013 0.00000011 48,850,476.00
11 May 2022 0.00000012 -0.00000005 -29.41% 0.00000017 0.00000017 0.00000012 9,592,354.00
10 May 2022 0.00000017 0.00000000 0.00% 0.00000017 0.00000018 0.00000016 10,761,534.00
09 May 2022 0.00000017 -0.00000003 -15.00% 0.00000019 0.00000020 0.00000017 53,125,013.00
08 May 2022 0.00000020 0.00000001 5.26% 0.00000020 0.00000020 0.00000019 14,047,993.00
07 May 2022 0.00000019 0.00000000 0.00% 0.00000019 0.00000020 0.00000019 8,614,493.00
06 May 2022 0.00000019 0.00000000 0.00% 0.00000019 0.00000020 0.00000019 60,726,126.00
05 May 2022 0.00000019 0.00000000 0.00% 0.00000019 0.00000021 0.00000019 76,268,852.00
04 May 2022 0.00000019 -0.00000001 -5.00% 0.00000020 0.00000020 0.00000019 41,332,532.00
03 May 2022 0.00000020 0.00000001 5.26% 0.00000019 0.00000020 0.00000019 9,595,096.00
02 May 2022 0.00000019 -0.00000001 -5.00% 0.00000020 0.00000020 0.00000018 25,137,121.00
01 May 2022 0.00000020 -0.00000002 -9.09% 0.00000022 0.00000022 0.00000019 17,522,760.00
30 Abr 2022 0.00000022 -0.00000001 -4.35% 0.00000023 0.00000023 0.00000022 44,396,245.00
29 Abr 2022 0.00000023 -0.00000004 -14.81% 0.00000027 0.00000031 0.00000023 16,848,297.00
28 Abr 2022 0.00000027 -0.00000001 -3.57% 0.00000028 0.00000028 0.00000027 41,770,001.00
27 Abr 2022 0.00000028 0.00000000 0.00% 0.00000028 0.00000028 0.00000027 8,590,870.00
26 Abr 2022 0.00000028 0.00000000 0.00% 0.00000028 0.00000028 0.00000027 12,813,479.00
25 Abr 2022 0.00000028 0.00000000 0.00% 0.00000028 0.00000028 0.00000027 50,269,024.00
24 Abr 2022 0.00000028 0.00000000 0.00% 0.00000028 0.00000028 0.00000027 37,051,483.00
23 Abr 2022 0.00000028 0.00000001 3.70% 0.00000027 0.00000028 0.00000027 7,215,623.00
22 Abr 2022 0.00000027 0.00000000 0.00% 0.00000027 0.00000027 0.00000027 15,142,124.00
21 Abr 2022 0.00000027 0.00000000 0.00% 0.00000027 0.00000027 0.00000026 22,223,059.00
20 Abr 2022 0.00000027 0.00000000 0.00% 0.00000027 0.00000028 0.00000027 12,051,802.00
19 Abr 2022 0.00000027 -0.00000001 -3.57% 0.00000028 0.00000028 0.00000027 22,043,685.00
18 Abr 2022 0.00000028 -0.00000001 -3.45% 0.00000029 0.00000029 0.00000028 20,704,580.00
17 Abr 2022 0.00000029 0.00000000 0.00% 0.00000029 0.00000029 0.00000028 22,709,442.00
16 Abr 2022 0.00000029 0.00000000 0.00% 0.00000029 0.00000029 0.00000028 12,575,032.00
15 Abr 2022 0.00000029 0.00000000 0.00% 0.00000029 0.00000029 0.00000028 5,655,808.00
14 Abr 2022 0.00000029 0.00000001 3.57% 0.00000029 0.00000029 0.00000028 17,747,392.00
13 Abr 2022 0.00000028 -0.00000002 -6.67% 0.00000029 0.00000030 0.00000028 14,492,894.00
12 Abr 2022 0.00000030 0.00000000 0.00% 0.00000029 0.00000030 0.00000029 21,366,780.00
11 Abr 2022 0.00000030 0.00000001 3.45% 0.00000030 0.00000030 0.00000029 35,196,785.00
10 Abr 2022 0.00000029 0.00000000 0.00% 0.00000029 0.00000030 0.00000029 652,480.00
09 Abr 2022 0.00000029 0.00000000 0.00% 0.00000029 0.00000029 0.00000028 15,524,232.00
08 Abr 2022 0.00000029 0.00000001 3.57% 0.00000028 0.00000029 0.00000028 34,508,887.00
07 Abr 2022 0.00000028 0.00000000 0.00% 0.00000028 0.00000029 0.00000028 20,906,734.00
06 Abr 2022 0.00000028 -0.00000001 -3.45% 0.00000029 0.00000029 0.00000028 35,393,622.00
05 Abr 2022 0.00000029 0.00000001 3.57% 0.00000028 0.00000030 0.00000028 25,498,332.00
04 Abr 2022 0.00000028 0.00000000 0.00% 0.00000028 0.00000029 0.00000028 25,478,991.00
03 Abr 2022 0.00000028 0.00000000 0.00% 0.00000028 0.00000029 0.00000027 15,318,673.00
02 Abr 2022 0.00000028 0.00000000 0.00% 0.00000028 0.00000029 0.00000028 12,118,699.00
01 Abr 2022 0.00000028 0.00000000 0.00% 0.00000028 0.00000029 0.00000028 27,657,633.00
Su Consulta Reciente
KUCN
VSYSBTC
V SYSTEMS
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220630 03:46:17