V SYSTEMS Historical Data

VSYS Page 16
Download
Date Close Price change Market cap Trading volume
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
Jul 16, 2024 $0.000446
-3.27%
$2.31 million $497,551
Jul 15, 2024 $0.000462
+3.47%
$2.4 million $481,813
Jul 14, 2024 $0.000446
+1.90%
$2.31 million $503,970
Jul 13, 2024 $0.000438
+0.66%
$2.27 million $501,314
Jul 12, 2024 $0.000435
-0.28%
$2.26 million $491,762
Jul 11, 2024 $0.000436
-5.24%
$2.26 million $489,395
Jul 10, 2024 $0.00046
-1.75%
$2.39 million $528,374
Jul 9, 2024 $0.000468
+3.55%
$2.43 million $496,997
Jul 8, 2024 $0.000452
+1.73%
$2.34 million $520,448
Jul 7, 2024 $0.000445
-1.82%
$2.3 million $482,124
Jul 6, 2024 $0.000453
+1.50%
$2.35 million $550,521
Jul 5, 2024 $0.000446
-2.55%
$2.31 million $462,300
Jul 4, 2024 $0.000458
-9.10%
$2.37 million $1.05 million
Jul 3, 2024 $0.000504
+2.11%
$2.61 million $770,669
Jul 2, 2024 $0.000493
+1.45%
$2.55 million $553,093
Jul 1, 2024 $0.000486
+0.44%
$2.52 million $491,639
Jun 30, 2024 $0.000484
-0.19%
$2.51 million $504,571
Jun 29, 2024 $0.000485
-6.42%
$2.51 million $492,599
Jun 28, 2024 $0.000517
+1.39%
$2.67 million $450,073
Jun 27, 2024 $0.00051
+2.91%
$2.64 million $490,169
Jun 26, 2024 $0.000495
+1.19%
$2.56 million $500,804
Jun 25, 2024 $0.00049
+0.28%
$2.53 million $483,387
Jun 24, 2024 $0.000488
-2.74%
$2.52 million $510,634
Jun 23, 2024 $0.000502
-1.52%
$2.6 million $564,103
Jun 22, 2024 $0.00051
+0.68%
$2.64 million $515,690
Jun 21, 2024 $0.000506
-1.84%
$2.62 million $515,157
Jun 20, 2024 $0.000516
+1.88%
$2.67 million $529,865
Jun 19, 2024 $0.000506
-3.75%
$2.61 million $592,878
Jun 18, 2024 $0.000526
-3.82%
$2.72 million $523,946
Jun 17, 2024 $0.000547
-9.46%
$2.83 million $865,822
Jun 16, 2024 $0.000604
+1.47%
$3.12 million $588,914
Jun 15, 2024 $0.000595
+5.78%
$3.07 million $585,062