V SYSTEMS Historical Data

VSYS Page 12
Download
Date Close Price change Market cap Trading volume
Feb 18, 2025 $0.00043
-0.04%
$2.3 million $437,471
Feb 17, 2025 $0.000431
-5.85%
$2.3 million $395,101
Feb 16, 2025 $0.000458
+2.38%
$2.45 million $448,252
Feb 15, 2025 $0.000447
-2.68%
$2.39 million $401,597
Feb 14, 2025 $0.000459
-4.13%
$2.45 million $411,821
Feb 13, 2025 $0.000479
-1.86%
$2.56 million $501,196
Feb 12, 2025 $0.000488
-1.82%
$2.61 million $448,925
Feb 11, 2025 $0.000497
+0.36%
$2.65 million $427,964
Feb 10, 2025 $0.000495
+0.10%
$2.64 million $371,755
Feb 9, 2025 $0.000495
-0.39%
$2.64 million $355,268
Feb 8, 2025 $0.000495
-6.28%
$2.64 million $324,865
Feb 7, 2025 $0.000528
-0.84%
$2.82 million $492,655
Feb 6, 2025 $0.000533
+4.29%
$2.84 million $421,370
Feb 5, 2025 $0.000511
-1.61%
$2.73 million $389,812
Feb 4, 2025 $0.00052
-3.13%
$2.77 million $377,462
Feb 3, 2025 $0.000536
-1.08%
$2.86 million $493,318
Feb 2, 2025 $0.000542
-8.14%
$2.89 million $461,248
Feb 1, 2025 $0.00059
-2.34%
$3.15 million $467,406
Jan 31, 2025 $0.000604
-0.13%
$3.22 million $471,426
Jan 30, 2025 $0.000605
+4.17%
$3.22 million $561,681
Jan 29, 2025 $0.000581
-0.57%
$3.1 million $516,078
Jan 28, 2025 $0.000584
-0.42%
$3.11 million $595,528
Jan 27, 2025 $0.000586
-0.18%
$3.12 million $547,779
Jan 26, 2025 $0.000587
-1.74%
$3.13 million $588,894
Jan 25, 2025 $0.000598
+0.55%
$3.19 million $524,576
Jan 24, 2025 $0.000595
+2.40%
$3.17 million $439,190
Jan 23, 2025 $0.000581
-0.24%
$3.09 million $352,655
Jan 22, 2025 $0.000582
+3.69%
$3.1 million $418,255
Jan 21, 2025 $0.000561
-5.14%
$2.99 million $349,264
Jan 20, 2025 $0.000592
-0.26%
$3.15 million $298,346
Jan 19, 2025 $0.000593
-7.36%
$3.16 million $332,596
Jan 18, 2025 $0.00064
-3.83%
$3.41 million $352,347
Jan 17, 2025 $0.000665
+8.02%
$3.54 million $532,787
Jan 16, 2025 $0.000616
+5.31%
$3.28 million $486,815
Jan 15, 2025 $0.000585
+7.40%
$3.11 million $516,697
Jan 14, 2025 $0.000544
+4.53%
$2.89 million $496,245
Jan 13, 2025 $0.000521
-3.35%
$2.77 million $205,866
Jan 12, 2025 $0.000539
-0.58%
$2.86 million $543,828
Jan 11, 2025 $0.000542
-0.38%
$2.88 million $676,666
Jan 10, 2025 $0.000544
+3.10%
$2.89 million $465,836
Jan 9, 2025 $0.000528
-4.86%
$2.8 million $307,802
Jan 8, 2025 $0.000555
-5.13%
$2.95 million $136,175
Jan 7, 2025 $0.000584
-6.35%
$3.1 million $345,239
Jan 6, 2025 $0.000623
+0.86%
$3.31 million $492,246
Jan 5, 2025 $0.000618
-0.25%
$3.28 million $454,490
Jan 4, 2025 $0.00062
+0.54%
$3.29 million $402,877
Jan 3, 2025 $0.000616
+1.51%
$3.27 million $371,598
Jan 2, 2025 $0.000607
-2.86%
$3.22 million $307,145
Jan 1, 2025 $0.000625
+8.55%
$3.32 million $340,084
Dec 31, 2024 $0.000576
+2.13%
$3.06 million $207,942