V3S Share Historical Data

VSHARE Page 2
Download
Date Close Price change Market cap Trading volume
Mar 1, 2026 $ 0.0013
+0.39%
$ 18,318 $ 40
Feb 28, 2026 $ 0.00129
-24.38%
$ 18,227 $ 104
Feb 27, 2026 $ 0.00171
+18.16%
$ 24,089 $ 82
Feb 26, 2026 $ 0.00144
-14.37%
$ 20,381 $ 172
Feb 25, 2026 $ 0.00168
+27.24%
$ 23,738 $ 74
Feb 24, 2026 $ 0.0013
-4.02%
$ 18,305 $ 19
Feb 23, 2026 $ 0.00135
-2.51%
$ 19,077 $ 5
Feb 22, 2026 $ 0.00139
+8.90%
$ 19,571 $ 66
Feb 21, 2026 $ 0.00128
+9.43%
$ 18,025 $ 162
Feb 20, 2026 $ 0.00117
+53.01%
$ 16,452 $ 130
Feb 19, 2026 $ 0.00076
-1.66%
$ 10,735 $ 25
Feb 18, 2026 $ 0.000773
-2.44%
$ 10,916 $ 19
Feb 17, 2026 $ 0.000793
-2.74%
$ 11,193 $ 1
Feb 16, 2026 $ 0.000814
-1.37%
$ 11,491 $ 26
Feb 15, 2026 $ 0.00082
-23.24%
$ 11,582 $ 414
Feb 14, 2026 $ 0.00107
+1.18%
$ 15,096 $ 23
Feb 13, 2026 $ 0.00106
-19.53%
$ 14,955 $ 752
Feb 12, 2026 $ 0.00131
+1.38%
$ 18,521 $ 1,140
Feb 11, 2026 $ 0.00129
+58.81%
$ 18,276 $ 1,068
Feb 10, 2026 $ 0.000815
-12.55%
$ 11,509 $ 58
Feb 9, 2026 $ 0.000932
-4.12%
$ 13,156 $ 234
Feb 8, 2026 $ 0.000974
-11.26%
$ 13,753 $ 51
Feb 7, 2026 $ 0.0011
-9.96%
$ 15,502 $ 204
Feb 6, 2026 $ 0.00134
+33.74%
$ 18,962 $ 180
Feb 5, 2026 $ 0.001
-16.81%
$ 14,136 $ 104
Feb 4, 2026 $ 0.0012
+30.33%
$ 16,900 $ 354
Feb 3, 2026 $ 0.00091
-12.36%
$ 12,843 $ 121
Feb 2, 2026 $ 0.00107
-15.01%
$ 15,098 $ 410
Feb 1, 2026 $ 0.00125
-46.25%
$ 17,709 $ 640
Jan 31, 2026 $ 0.00234
+1.18%
$ 33,104 $ 1,996
Jan 30, 2026 $ 0.00231
+0.84%
$ 32,684 $ 273
Jan 29, 2026 $ 0.00229
-8.68%
$ 32,351 $ 253
Jan 28, 2026 $ 0.00239
-0.87%
$ 33,744 $ 414
Jan 27, 2026 $ 0.00243
-20.53%
$ 34,302 $ 1,054
Jan 26, 2026 $ 0.00302
+47.57%
$ 42,682 $ 1,404
Jan 25, 2026 $ 0.00205
+30.62%
$ 28,904 $ 1,434
Jan 24, 2026 $ 0.00211
+124.01%
$ 29,824 $ 912
Apr 6, 2025 $ 0.00133
-5.14%
$ 27,501 $ 8,267
Apr 5, 2025 $ 0.00141
+0.93%
$ 28,988 $ 8,724
Oct 11, 2024 $ 0.00118
+0.73%
$ -- $ 7,492
Oct 10, 2024 $ 0.00117
+1.22%
$ -- $ 9,771
Mar 4, 2024 $ 0.0126
+0.55%
$ -- $ 6,359
Mar 3, 2024 $ 0.0125
-17.32%
$ -- $ 6,338
Mar 2, 2024 $ 0.0152
+22.63%
$ -- $ 7,976
Jan 31, 2024 $ 0.0149
-2.05%
$ -- $ 17,207
Jan 30, 2024 $ 0.0152
+0.46%
$ -- $ 17,578
Jan 29, 2024 $ 0.0152
+2.47%
$ -- $ 4,860
Jan 28, 2024 $ 0.0148
-0.67%
$ -- $ 8,959
Jan 27, 2024 $ 0.0149
-0.91%
$ -- $ 11,535
Jan 8, 2024 $ 0.0177
+6.60%
$ -- $ 11,632