V SYSTEMS Historical Data

VSYS Page 15
Download
Date Close Price change Market cap Trading volume
May 27, 2024 $ 0.000698
-3.48%
$ 3.54 million $ 556,945
May 26, 2024 $ 0.000723
-6.60%
$ 3.66 million $ 564,399
May 25, 2024 $ 0.000774
+4.79%
$ 3.92 million $ 334,813
May 24, 2024 $ 0.000738
+1.34%
$ 3.74 million $ 608,708
May 23, 2024 $ 0.000728
-3.80%
$ 3.69 million $ 670,834
May 22, 2024 $ 0.000757
+0.01%
$ 3.83 million $ 548,803
May 21, 2024 $ 0.000757
-5.10%
$ 3.83 million $ 612,843
May 20, 2024 $ 0.000797
+4.22%
$ 4.04 million $ 663,622
May 19, 2024 $ 0.000765
-0.52%
$ 3.87 million $ 657,578
May 18, 2024 $ 0.000769
-0.56%
$ 3.89 million $ 585,096
May 17, 2024 $ 0.000773
+1.85%
$ 3.91 million $ 592,474
May 16, 2024 $ 0.000759
-4.40%
$ 3.84 million $ 617,387
May 15, 2024 $ 0.000794
-0.95%
$ 4.02 million $ 652,010
May 14, 2024 $ 0.000802
-5.25%
$ 4.06 million $ 607,903
May 13, 2024 $ 0.000846
+5.04%
$ 4.28 million $ 746,690
May 12, 2024 $ 0.000805
-0.35%
$ 4.07 million $ 650,499
May 11, 2024 $ 0.000808
-3.98%
$ 4.09 million $ 823,862
May 10, 2024 $ 0.000842
+11.88%
$ 4.26 million $ 886,691
May 9, 2024 $ 0.000752
+9.77%
$ 3.8 million $ 719,096
May 8, 2024 $ 0.000685
+0.99%
$ 3.46 million $ 594,797
May 7, 2024 $ 0.000679
-4.73%
$ 3.43 million $ 567,431
May 6, 2024 $ 0.000712
+0.27%
$ 3.6 million $ 577,739
May 5, 2024 $ 0.00071
+1.09%
$ 3.59 million $ 688,444
May 4, 2024 $ 0.000703
-1.77%
$ 3.55 million $ 647,204
May 3, 2024 $ 0.000715
+7.81%
$ 3.61 million $ 778,771
May 2, 2024 $ 0.000664
-2.89%
$ 3.35 million $ 725,188
May 1, 2024 $ 0.000678
-8.71%
$ 3.45 million $ 688,794
Apr 30, 2024 $ 0.000743
-4.48%
$ 3.75 million $ 748,947
Apr 29, 2024 $ 0.000777
-7.07%
$ 3.92 million $ 743,554
Apr 28, 2024 $ 0.000837
+1.42%
$ 4.22 million $ 676,847
Apr 27, 2024 $ 0.000825
-5.69%
$ 4.16 million $ 668,836
Apr 26, 2024 $ 0.000875
+0.70%
$ 4.41 million $ 594,651
Apr 25, 2024 $ 0.000869
-3.02%
$ 4.38 million $ 658,381
Apr 24, 2024 $ 0.000896
-6.95%
$ 4.52 million $ 724,537
Apr 23, 2024 $ 0.000963
-1.49%
$ 4.86 million $ 709,210
Apr 22, 2024 $ 0.000978
+2.49%
$ 4.93 million $ 748,468
Apr 21, 2024 $ 0.000954
-2.26%
$ 4.81 million $ 721,172
Apr 20, 2024 $ 0.000976
+8.92%
$ 4.92 million $ 523,420
Apr 19, 2024 $ 0.000896
-0.57%
$ 4.52 million $ 737,708
Apr 18, 2024 $ 0.000901
+1.52%
$ 4.54 million $ 637,647
Apr 17, 2024 $ 0.000888
-3.24%
$ 4.47 million $ 642,330
Apr 16, 2024 $ 0.000917
-2.38%
$ 4.62 million $ 716,272
Apr 15, 2024 $ 0.00094
-3.90%
$ 4.73 million $ 710,953
Apr 14, 2024 $ 0.000978
+5.60%
$ 4.92 million $ 731,818
Apr 13, 2024 $ 0.000926
-14.76%
$ 4.66 million $ 747,241
Apr 12, 2024 $ 0.00109
-6.80%
$ 5.47 million $ 812,427
Apr 11, 2024 $ 0.00116
-6.87%
$ 5.86 million $ 814,655
Apr 10, 2024 $ 0.00125
-6.31%
$ 6.3 million $ 1.56 million
Apr 9, 2024 $ 0.00134
+17.82%
$ 6.72 million $ 3.16 million
Apr 8, 2024 $ 0.00113
-6.01%
$ 5.7 million $ 694,167