V SYSTEMS Historical Data

VSYS Page 11
Download
Date Close Price change Market cap Trading volume
Apr 9, 2025 $0.000357
+1.92%
$1.92 million $437,627
Apr 8, 2025 $0.00035
-1.19%
$1.89 million $410,128
Apr 7, 2025 $0.000354
-0.42%
$1.91 million $425,514
Apr 6, 2025 $0.000356
-4.43%
$1.91 million $436,547
Apr 5, 2025 $0.000372
-0.96%
$2 million $463,612
Apr 4, 2025 $0.000376
+1.26%
$2.02 million $452,804
Apr 3, 2025 $0.000371
+1.40%
$2 million $496,839
Apr 2, 2025 $0.000366
-1.47%
$1.97 million $460,645
Apr 1, 2025 $0.000371
+0.34%
$2 million $540,187
Mar 31, 2025 $0.00037
+2.95%
$1.99 million $447,802
Mar 30, 2025 $0.000359
-0.70%
$1.93 million $466,153
Mar 29, 2025 $0.000361
-1.42%
$1.94 million $400,995
Mar 28, 2025 $0.000367
+0.07%
$1.97 million $441,388
Mar 27, 2025 $0.000367
+1.26%
$1.97 million $407,738
Mar 26, 2025 $0.000362
-13.99%
$1.95 million $276,701
Mar 25, 2025 $0.000422
+17.01%
$2.27 million $195,917
Mar 24, 2025 $0.000361
+0.60%
$1.94 million $332,871
Mar 23, 2025 $0.000359
-2.21%
$1.93 million $440,785
Mar 22, 2025 $0.000367
+0.70%
$1.97 million $422,693
Mar 21, 2025 $0.000364
-0.03%
$1.96 million $334,666
Mar 20, 2025 $0.000365
+0.28%
$1.96 million $479,525
Mar 19, 2025 $0.000364
-1.52%
$1.95 million $422,927
Mar 18, 2025 $0.000369
+7.12%
$1.98 million $485,212
Mar 17, 2025 $0.000345
+2.15%
$1.85 million $537,637
Mar 16, 2025 $0.000337
-2.69%
$1.81 million $424,174
Mar 15, 2025 $0.000347
+1.13%
$1.86 million $443,595
Mar 14, 2025 $0.000344
-1.10%
$1.84 million $486,142
Mar 13, 2025 $0.000348
-0.28%
$1.87 million $452,072
Mar 12, 2025 $0.000349
+0.14%
$1.87 million $524,239
Mar 11, 2025 $0.000348
-2.15%
$1.87 million $351,681
Mar 10, 2025 $0.000356
-4.26%
$1.91 million $437,808
Mar 9, 2025 $0.000372
-4.13%
$1.99 million $348,850
Mar 8, 2025 $0.000388
-1.51%
$2.08 million $256,337
Mar 7, 2025 $0.000394
-0.42%
$2.11 million $405,271
Mar 6, 2025 $0.000396
-1.83%
$2.12 million $485,045
Mar 5, 2025 $0.000403
+0.22%
$2.16 million $457,321
Mar 4, 2025 $0.000402
+1.05%
$2.15 million $441,103
Mar 3, 2025 $0.000398
-5.41%
$2.13 million $383,091
Mar 2, 2025 $0.000421
+4.70%
$2.25 million $512,267
Mar 1, 2025 $0.000402
+0.05%
$2.15 million $503,189
Feb 28, 2025 $0.000401
+1.17%
$2.15 million $500,785
Feb 27, 2025 $0.000396
-0.12%
$2.12 million $564,650
Feb 26, 2025 $0.000397
-2.64%
$2.12 million $529,032
Feb 25, 2025 $0.000407
-4.08%
$2.18 million $478,581
Feb 24, 2025 $0.000425
-2.75%
$2.27 million $477,138
Feb 23, 2025 $0.000437
+1.21%
$2.34 million $517,689
Feb 22, 2025 $0.000431
+0.26%
$2.31 million $459,336
Feb 21, 2025 $0.00043
-3.81%
$2.3 million $510,809
Feb 20, 2025 $0.000447
+1.44%
$2.39 million $535,910
Feb 19, 2025 $0.000441
+2.48%
$2.36 million $446,970