V SYSTEMS Historical Data

VSYS Page 13
Download
Date Close Price change Market cap Trading volume
Dec 30, 2024 $0.000564
+3.37%
$2.99 million $478,323
Dec 29, 2024 $0.000544
-1.68%
$2.89 million $601,519
Dec 28, 2024 $0.000554
-0.36%
$2.94 million $373,893
Dec 27, 2024 $0.000556
-1.72%
$2.95 million $463,270
Dec 26, 2024 $0.000565
-6.27%
$3 million $536,055
Dec 25, 2024 $0.000603
-2.44%
$3.2 million $551,845
Dec 24, 2024 $0.000618
+5.82%
$3.28 million $333,199
Dec 23, 2024 $0.000584
+10.62%
$3.1 million $242,019
Dec 22, 2024 $0.000528
-0.33%
$2.8 million $401,043
Dec 21, 2024 $0.00053
-4.25%
$2.81 million $422,926
Dec 20, 2024 $0.000555
+2.46%
$2.94 million $495,427
Dec 19, 2024 $0.000542
-7.93%
$2.87 million $425,906
Dec 18, 2024 $0.000588
-13.27%
$3.12 million $476,325
Dec 17, 2024 $0.000678
-4.71%
$3.59 million $347,029
Dec 16, 2024 $0.000712
-11.73%
$3.77 million $340,905
Dec 15, 2024 $0.000806
+3.66%
$4.27 million $472,313
Dec 14, 2024 $0.00078
-2.15%
$4.13 million $484,369
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