V SYSTEMS Historical Data

VSYS Page 12
Download
Date Close Price change Market cap Trading volume
Oct 24, 2024 $ 0.000494
-0.34%
$ 2.6 million $ 905,304
Oct 23, 2024 $ 0.000496
+0.23%
$ 2.61 million $ 917,086
Oct 22, 2024 $ 0.000495
-2.55%
$ 2.61 million $ 1.05 million
Oct 21, 2024 $ 0.000508
-1.49%
$ 2.67 million $ 910,961
Oct 20, 2024 $ 0.000516
-1.52%
$ 2.71 million $ 945,204
Oct 19, 2024 $ 0.000523
-0.09%
$ 2.75 million $ 934,559
Oct 18, 2024 $ 0.000523
+0.09%
$ 2.75 million $ 847,200
Oct 17, 2024 $ 0.000523
-0.06%
$ 2.75 million $ 860,305
Oct 16, 2024 $ 0.000522
-0.90%
$ 2.75 million $ 817,470
Oct 15, 2024 $ 0.000527
+3.57%
$ 2.77 million $ 823,881
Oct 14, 2024 $ 0.000509
+2.02%
$ 2.67 million $ 832,258
Oct 13, 2024 $ 0.000498
-0.11%
$ 2.62 million $ 782,919
Oct 12, 2024 $ 0.000498
+1.06%
$ 2.62 million $ 750,421
Oct 11, 2024 $ 0.000493
+4.00%
$ 2.59 million $ 846,365
Oct 10, 2024 $ 0.000474
-0.17%
$ 2.49 million $ 756,493
Oct 9, 2024 $ 0.000475
-0.18%
$ 2.5 million $ 761,922
Oct 8, 2024 $ 0.000476
+0.99%
$ 3.23 million $ 666,281
Oct 7, 2024 $ 0.00047
+2.44%
$ 2.47 million $ 742,433
Oct 6, 2024 $ 0.000459
+0.00%
$ 2.41 million $ 764,235
Oct 5, 2024 $ 0.000459
-0.45%
$ 2.41 million $ 773,815
Oct 4, 2024 $ 0.00046
+1.23%
$ 2.42 million $ 675,706
Oct 3, 2024 $ 0.000456
-1.22%
$ 2.39 million $ 759,725
Oct 2, 2024 $ 0.000461
+2.83%
$ 2.42 million $ 775,999
Oct 1, 2024 $ 0.000449
-2.53%
$ 2.36 million $ 595,165
Sep 30, 2024 $ 0.00046
+0.83%
$ 2.41 million $ 550,090
Sep 29, 2024 $ 0.000457
-0.09%
$ 2.4 million $ 669,147
Sep 28, 2024 $ 0.000457
+1.78%
$ 2.4 million $ 684,901
Sep 27, 2024 $ 0.000449
-2.37%
$ 2.36 million $ 740,211
Sep 26, 2024 $ 0.000459
-0.68%
$ 2.41 million $ 811,856
Sep 25, 2024 $ 0.000462
+0.66%
$ 2.42 million $ 644,957
Sep 24, 2024 $ 0.000459
-0.73%
$ 2.41 million $ 771,604
Sep 23, 2024 $ 0.000462
+1.80%
$ 2.42 million $ 666,331
Sep 22, 2024 $ 0.000452
+2.25%
$ 2.37 million $ 730,990
Sep 21, 2024 $ 0.000443
-3.94%
$ 2.32 million $ 752,875
Sep 20, 2024 $ 0.00046
-0.26%
$ 2.41 million $ 815,197
Sep 19, 2024 $ 0.000461
+2.43%
$ 2.41 million $ 692,063
Sep 18, 2024 $ 0.00045
-0.76%
$ 2.36 million $ 594,851
Sep 17, 2024 $ 0.000453
+1.84%
$ 2.37 million $ 721,363
Sep 16, 2024 $ 0.000445
-0.32%
$ 2.33 million $ 756,456
Sep 15, 2024 $ 0.000447
+0.23%
$ 2.34 million $ 871,378
Sep 14, 2024 $ 0.000446
-2.00%
$ 2.33 million $ 783,276
Sep 13, 2024 $ 0.000455
+2.33%
$ 2.38 million $ 821,900
Sep 12, 2024 $ 0.000445
+0.96%
$ 2.33 million $ 863,037
Sep 11, 2024 $ 0.000442
-0.20%
$ 2.31 million $ 649,566
Sep 10, 2024 $ 0.000443
-1.17%
$ 2.32 million $ 698,612
Sep 9, 2024 $ 0.000448
+0.54%
$ 2.34 million $ 773,654
Sep 8, 2024 $ 0.000445
-0.51%
$ 2.33 million $ 815,461
Sep 7, 2024 $ 0.000448
+0.32%
$ 2.34 million $ 911,011
Sep 6, 2024 $ 0.000446
-1.07%
$ 2.33 million $ 718,948
Sep 5, 2024 $ 0.000451
-0.36%
$ 2.36 million $ 686,179