V SYSTEMS Historical Data

VSYS Page 16
Download
Date Close Price change Market cap Trading volume
Apr 7, 2024 $ 0.00121
+5.72%
$ 6.07 million $ 1.18 million
Apr 6, 2024 $ 0.00114
-4.58%
$ 5.74 million $ 1.23 million
Apr 5, 2024 $ 0.0012
-37.12%
$ 6.02 million $ 2.59 million
Apr 4, 2024 $ 0.0019
+4.84%
$ 9.57 million $ 788,390
Apr 3, 2024 $ 0.00181
+0.41%
$ 9.12 million $ 787,762
Apr 2, 2024 $ 0.00181
-8.20%
$ 9.08 million $ 990,248
Apr 1, 2024 $ 0.00197
-2.04%
$ 9.89 million $ 752,128
Mar 31, 2024 $ 0.00201
+4.78%
$ 10.1 million $ 1.15 million
Mar 30, 2024 $ 0.00192
+1.00%
$ 9.64 million $ 1.05 million
Mar 29, 2024 $ 0.0019
-1.73%
$ 9.54 million $ 922,323
Mar 28, 2024 $ 0.00193
+4.50%
$ 9.7 million $ 1.27 million
Mar 27, 2024 $ 0.00185
-7.87%
$ 9.28 million $ 1.04 million
Mar 26, 2024 $ 0.00201
+2.99%
$ 10.08 million $ 1.86 million
Mar 25, 2024 $ 0.00195
+0.86%
$ 9.78 million $ 890,767
Mar 24, 2024 $ 0.00193
+5.81%
$ 9.69 million $ 1.13 million
Mar 23, 2024 $ 0.00182
+2.12%
$ 9.16 million $ 792,670
Mar 22, 2024 $ 0.00179
+1.46%
$ 8.96 million $ 1.15 million
Mar 21, 2024 $ 0.00176
-0.48%
$ 8.83 million $ 803,264
Mar 20, 2024 $ 0.00177
+7.88%
$ 8.87 million $ 1.02 million
Mar 19, 2024 $ 0.00164
-12.30%
$ 8.22 million $ 1.13 million
Mar 18, 2024 $ 0.00187
-0.52%
$ 9.37 million $ 1.49 million
Mar 17, 2024 $ 0.00188
+13.14%
$ 9.42 million $ 1.36 million
Mar 16, 2024 $ 0.00166
-9.90%
$ 8.33 million $ 1.16 million
Mar 15, 2024 $ 0.00184
-6.20%
$ 9.24 million $ 1.4 million
Mar 14, 2024 $ 0.00196
-5.76%
$ 9.84 million $ 1.13 million
Mar 13, 2024 $ 0.00209
+0.64%
$ 10.45 million $ 1.29 million
Mar 12, 2024 $ 0.00207
-2.48%
$ 10.38 million $ 918,469
Mar 11, 2024 $ 0.00212
+5.29%
$ 10.64 million $ 1.3 million
Mar 10, 2024 $ 0.00202
+5.33%
$ 10.1 million $ 2.52 million
Mar 9, 2024 $ 0.00191
+10.39%
$ 9.59 million $ 1.06 million
Mar 8, 2024 $ 0.00173
-3.59%
$ 8.68 million $ 773,146
Mar 7, 2024 $ 0.0018
+3.07%
$ 9 million $ 817,037
Mar 6, 2024 $ 0.00174
+6.00%
$ 8.73 million $ 953,558
Mar 5, 2024 $ 0.00165
-11.60%
$ 8.24 million $ 2.51 million
Mar 4, 2024 $ 0.00186
-3.92%
$ 9.32 million $ 2.48 million
Mar 3, 2024 $ 0.00194
-9.17%
$ 9.69 million $ 2.45 million
Mar 2, 2024 $ 0.00213
-16.10%
$ 10.67 million $ 5.87 million
Mar 1, 2024 $ 0.00254
+78.89%
$ 12.72 million $ 10.8 million
Feb 29, 2024 $ 0.00142
+0.41%
$ 7.11 million $ 1.69 million
Feb 28, 2024 $ 0.00142
-0.31%
$ 7.08 million $ 1.61 million
Feb 27, 2024 $ 0.00142
+7.72%
$ 7.1 million $ 1.49 million
Feb 26, 2024 $ 0.00132
+2.11%
$ 6.59 million $ 1.04 million
Feb 25, 2024 $ 0.00129
-2.12%
$ 6.45 million $ 775,720
Feb 24, 2024 $ 0.00132
-3.54%
$ 6.59 million $ 871,272
Feb 23, 2024 $ 0.00137
+2.46%
$ 6.83 million $ 1.23 million
Feb 22, 2024 $ 0.00134
+0.28%
$ 6.67 million $ 662,351
Feb 21, 2024 $ 0.00133
+3.08%
$ 6.65 million $ 724,788
Feb 20, 2024 $ 0.00129
-1.74%
$ 6.45 million $ 909,334
Feb 19, 2024 $ 0.00131
+2.69%
$ 6.56 million $ 774,167
Feb 18, 2024 $ 0.00128
-3.24%
$ 6.39 million $ 508,637