V SYSTEMS Historical Data

VSYS Page 10
Download
Date Close Price change Market cap Trading volume
May 29, 2025 $0.000287
-0.57%
$1.56 million $167,669
May 28, 2025 $0.000289
-5.83%
$1.57 million $219,775
May 27, 2025 $0.000307
+2.39%
$1.66 million $242,270
May 26, 2025 $0.0003
-7.14%
$1.62 million $219,023
May 25, 2025 $0.000323
-4.40%
$1.75 million $295,616
May 24, 2025 $0.000338
-1.07%
$1.83 million $345,137
May 23, 2025 $0.000341
-5.22%
$1.85 million $362,208
May 22, 2025 $0.00036
+0.72%
$1.95 million $285,107
May 21, 2025 $0.000357
+10.11%
$1.94 million $345,090
May 20, 2025 $0.000325
-4.25%
$1.76 million $321,788
May 19, 2025 $0.000339
+11.03%
$1.84 million $308,701
May 18, 2025 $0.000305
-1.40%
$1.65 million $254,699
May 17, 2025 $0.00031
-5.00%
$1.68 million $223,529
May 16, 2025 $0.000326
-6.30%
$1.77 million $398,493
May 15, 2025 $0.000348
-0.81%
$1.88 million $232,690
May 14, 2025 $0.000351
+1.62%
$1.9 million $232,347
May 13, 2025 $0.000345
+0.44%
$1.87 million $264,918
May 12, 2025 $0.000344
-0.40%
$1.86 million $220,216
May 11, 2025 $0.000345
-1.39%
$1.87 million $318,186
May 10, 2025 $0.00035
+2.89%
$1.89 million $317,989
May 9, 2025 $0.00034
+0.05%
$1.84 million $203,674
May 8, 2025 $0.00034
+3.77%
$1.84 million $349,441
May 7, 2025 $0.000328
+0.91%
$1.77 million $440,463
May 6, 2025 $0.000325
-1.03%
$1.76 million $448,492
May 5, 2025 $0.000328
+1.28%
$1.77 million $459,990
May 4, 2025 $0.000324
+0.04%
$1.75 million $389,320
May 3, 2025 $0.000324
-0.40%
$1.75 million $413,984
May 2, 2025 $0.000325
+0.31%
$1.76 million $435,184
May 1, 2025 $0.000324
-0.13%
$1.75 million $455,012
Apr 30, 2025 $0.000324
+1.05%
$1.75 million $438,541
Apr 29, 2025 $0.000322
-1.67%
$1.74 million $67,733
Apr 28, 2025 $0.000327
-8.15%
$1.77 million $300,227
Apr 27, 2025 $0.000357
+7.13%
$1.92 million $28,556
Apr 26, 2025 $0.000333
-2.12%
$1.8 million $308,728
Apr 25, 2025 $0.00034
-0.72%
$1.84 million $410,235
Apr 24, 2025 $0.000343
+0.31%
$1.85 million $349,725
Apr 23, 2025 $0.000342
-1.96%
$1.84 million $490,376
Apr 22, 2025 $0.000349
+2.27%
$1.88 million $376,198
Apr 21, 2025 $0.000341
+0.29%
$1.84 million $359,935
Apr 20, 2025 $0.00034
+0.41%
$1.83 million $281,709
Apr 19, 2025 $0.000339
+2.86%
$1.83 million $289,205
Apr 18, 2025 $0.000329
-4.51%
$1.77 million $269,444
Apr 17, 2025 $0.000345
-1.33%
$1.86 million $290,913
Apr 16, 2025 $0.000349
-1.08%
$1.88 million $320,391
Apr 15, 2025 $0.000353
-1.30%
$1.9 million $374,424
Apr 14, 2025 $0.000358
-0.34%
$1.93 million $372,425
Apr 13, 2025 $0.000359
-1.70%
$1.93 million $271,178
Apr 12, 2025 $0.000366
+0.76%
$1.97 million $382,602
Apr 11, 2025 $0.000363
+2.32%
$1.95 million $442,883
Apr 10, 2025 $0.000355
-0.68%
$1.91 million $463,151