V SYSTEMS Historical Data

VSYS Page 13
Download
Date Close Price change Market cap Trading volume
Sep 4, 2024 $ 0.000453
-1.39%
$ 2.37 million $ 806,999
Sep 3, 2024 $ 0.000459
-0.35%
$ 2.4 million $ 819,271
Sep 2, 2024 $ 0.000461
-0.90%
$ 2.41 million $ 833,979
Sep 1, 2024 $ 0.000466
+1.07%
$ 2.43 million $ 807,315
Aug 31, 2024 $ 0.000459
-4.17%
$ 2.4 million $ 791,742
Aug 30, 2024 $ 0.000478
-0.04%
$ 2.5 million $ 877,202
Aug 29, 2024 $ 0.00048
+0.07%
$ 2.5 million $ 875,316
Aug 28, 2024 $ 0.000479
-0.45%
$ 2.5 million $ 817,361
Aug 27, 2024 $ 0.000481
-0.42%
$ 2.51 million $ 784,471
Aug 26, 2024 $ 0.000483
-1.69%
$ 2.52 million $ 784,703
Aug 25, 2024 $ 0.000491
+0.77%
$ 2.56 million $ 748,044
Aug 24, 2024 $ 0.000487
-0.04%
$ 2.54 million $ 777,168
Aug 23, 2024 $ 0.000487
-0.52%
$ 2.54 million $ 898,931
Aug 22, 2024 $ 0.000491
+1.25%
$ 2.56 million $ 791,092
Aug 21, 2024 $ 0.000485
-0.62%
$ 2.53 million $ 796,019
Aug 20, 2024 $ 0.000487
+0.91%
$ 2.54 million $ 807,595
Aug 19, 2024 $ 0.000483
-1.54%
$ 2.52 million $ 874,438
Aug 18, 2024 $ 0.000491
-1.71%
$ 2.56 million $ 824,816
Aug 17, 2024 $ 0.000499
+0.28%
$ 2.6 million $ 776,485
Aug 16, 2024 $ 0.000498
+0.81%
$ 2.59 million $ 747,853
Aug 15, 2024 $ 0.000494
-0.84%
$ 2.57 million $ 818,753
Aug 14, 2024 $ 0.000498
-1.63%
$ 2.6 million $ 898,382
Aug 13, 2024 $ 0.000506
-2.43%
$ 2.64 million $ 869,948
Aug 12, 2024 $ 0.000519
+3.64%
$ 2.7 million $ 817,959
Aug 11, 2024 $ 0.000503
-3.28%
$ 2.62 million $ 780,015
Aug 10, 2024 $ 0.00052
+1.06%
$ 2.71 million $ 898,306
Aug 9, 2024 $ 0.000514
-0.44%
$ 2.67 million $ 747,936
Aug 8, 2024 $ 0.000514
+7.98%
$ 2.68 million $ 764,157
Aug 7, 2024 $ 0.000476
+2.65%
$ 2.48 million $ 843,452
Aug 6, 2024 $ 0.000463
+4.90%
$ 2.41 million $ 714,768
Aug 5, 2024 $ 0.000442
+2.68%
$ 2.3 million $ 587,254
Aug 4, 2024 $ 0.000429
-1.88%
$ 2.23 million $ 517,506
Aug 3, 2024 $ 0.000437
-6.17%
$ 2.28 million $ 632,336
Aug 2, 2024 $ 0.000466
-3.25%
$ 2.43 million $ 679,274
Aug 1, 2024 $ 0.000482
+0.63%
$ 2.51 million $ 513,774
Jul 31, 2024 $ 0.000479
-8.29%
$ 2.49 million $ 626,006
Jul 30, 2024 $ 0.000523
-3.46%
$ 2.72 million $ 681,915
Jul 29, 2024 $ 0.000542
-1.46%
$ 2.82 million $ 444,685
Jul 28, 2024 $ 0.000548
+1.73%
$ 2.85 million $ 551,928
Jul 27, 2024 $ 0.000539
-0.86%
$ 2.8 million $ 587,224
Jul 26, 2024 $ 0.000544
+1.76%
$ 2.82 million $ 489,646
Jul 25, 2024 $ 0.000534
-2.62%
$ 2.77 million $ 504,661
Jul 24, 2024 $ 0.000548
+12.52%
$ 2.85 million $ 593,648
Jul 23, 2024 $ 0.000487
-6.96%
$ 2.53 million $ 540,642
Jul 22, 2024 $ 0.000524
-9.08%
$ 2.72 million $ 711,347
Jul 21, 2024 $ 0.000576
+33.35%
$ 2.99 million $ 640,347
Jul 20, 2024 $ 0.000432
-2.03%
$ 2.24 million $ 498,810
Jul 19, 2024 $ 0.000441
-1.27%
$ 2.29 million $ 473,566
Jul 18, 2024 $ 0.000446
-2.31%
$ 2.32 million $ 479,137
Jul 17, 2024 $ 0.000457
+2.44%
$ 2.37 million $ 452,723