V SYSTEMS Historical Data

VSYS Page 15
Download
Date Close Price change Market cap Trading volume
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
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