V SYSTEMS Historical Data

VSYS Page 11
Download
Date Close Price change Market cap Trading volume
Dec 13, 2024 $ 0.000797
-1.37%
$ 4.22 million $ 503,296
Dec 12, 2024 $ 0.000812
+12.08%
$ 4.3 million $ 647,678
Dec 11, 2024 $ 0.000724
+5.61%
$ 3.84 million $ 693,705
Dec 10, 2024 $ 0.000691
+2.46%
$ 3.66 million $ 615,928
Dec 9, 2024 $ 0.000672
-13.15%
$ 3.56 million $ 786,591
Dec 8, 2024 $ 0.000773
+3.03%
$ 4.1 million $ 830,747
Dec 7, 2024 $ 0.00075
+0.95%
$ 3.98 million $ 883,502
Dec 6, 2024 $ 0.000742
+0.24%
$ 3.93 million $ 592,120
Dec 5, 2024 $ 0.000744
+21.78%
$ 3.94 million $ 642,088
Dec 4, 2024 $ 0.000612
+7.86%
$ 3.24 million $ 1.21 million
Dec 3, 2024 $ 0.000567
-12.49%
$ 3 million $ 778,601
Dec 2, 2024 $ 0.000648
+21.73%
$ 3.43 million $ 741,390
Dec 1, 2024 $ 0.000533
+4.04%
$ 2.82 million $ 786,140
Nov 30, 2024 $ 0.000512
+3.58%
$ 2.71 million $ 751,123
Nov 29, 2024 $ 0.000495
+1.96%
$ 2.62 million $ 835,049
Nov 28, 2024 $ 0.000485
+1.49%
$ 2.57 million $ 1.03 million
Nov 27, 2024 $ 0.000478
+6.97%
$ 2.53 million $ 1.09 million
Nov 26, 2024 $ 0.000447
-3.16%
$ 2.36 million $ 1.03 million
Nov 25, 2024 $ 0.000462
-2.14%
$ 2.44 million $ 963,165
Nov 24, 2024 $ 0.000472
+1.11%
$ 2.49 million $ 1.35 million
Nov 23, 2024 $ 0.000466
-0.65%
$ 2.47 million $ 1.21 million
Nov 22, 2024 $ 0.000469
-1.81%
$ 2.48 million $ 1.01 million
Nov 21, 2024 $ 0.000479
-0.62%
$ 2.53 million $ 776,866
Nov 20, 2024 $ 0.000481
+0.82%
$ 2.55 million $ 866,303
Nov 19, 2024 $ 0.000478
+0.31%
$ 2.52 million $ 853,058
Nov 18, 2024 $ 0.000476
-0.24%
$ 2.51 million $ 717,093
Nov 17, 2024 $ 0.000477
-2.26%
$ 2.52 million $ 811,803
Nov 16, 2024 $ 0.000488
+1.13%
$ 2.58 million $ 922,482
Nov 15, 2024 $ 0.000483
+4.81%
$ 2.55 million $ 784,931
Nov 14, 2024 $ 0.000461
+1.62%
$ 2.43 million $ 853,411
Nov 13, 2024 $ 0.000453
-0.69%
$ 2.39 million $ 783,085
Nov 12, 2024 $ 0.000456
-1.12%
$ 2.41 million $ 786,217
Nov 11, 2024 $ 0.000461
+0.14%
$ 2.43 million $ 950,230
Nov 10, 2024 $ 0.000459
+0.73%
$ 2.42 million $ 905,452
Nov 9, 2024 $ 0.000456
-1.20%
$ 2.41 million $ 959,099
Nov 8, 2024 $ 0.000462
-5.69%
$ 2.44 million $ 910,329
Nov 7, 2024 $ 0.000491
-0.13%
$ 2.59 million $ 956,779
Nov 6, 2024 $ 0.000493
+0.47%
$ 2.6 million $ 908,038
Nov 5, 2024 $ 0.000491
-0.65%
$ 2.59 million $ 943,180
Nov 4, 2024 $ 0.000494
-0.16%
$ 2.61 million $ 922,898
Nov 3, 2024 $ 0.000495
-0.44%
$ 2.61 million $ 837,043
Nov 2, 2024 $ 0.000497
-1.08%
$ 2.62 million $ 994,794
Nov 1, 2024 $ 0.000503
+1.02%
$ 2.65 million $ 912,435
Oct 31, 2024 $ 0.000498
-0.68%
$ 2.62 million $ 1.06 million
Oct 30, 2024 $ 0.0005
-0.06%
$ 2.64 million $ 949,120
Oct 29, 2024 $ 0.0005
-0.08%
$ 2.63 million $ 977,388
Oct 28, 2024 $ 0.000502
+1.00%
$ 2.64 million $ 974,482
Oct 27, 2024 $ 0.000497
-0.51%
$ 2.62 million $ 989,845
Oct 26, 2024 $ 0.000499
+0.13%
$ 2.63 million $ 940,612
Oct 25, 2024 $ 0.000499
+0.75%
$ 2.63 million $ 1.02 million