V SYSTEMS Historical Data

VSYS Page 17
Download
Date Close Price change Market cap Trading volume
Jun 14, 2024 $0.000563
-5.08%
$2.91 million $514,173
Jun 13, 2024 $0.000593
-6.81%
$3.06 million $595,450
Jun 12, 2024 $0.000636
+1.56%
$3.28 million $332,819
Jun 11, 2024 $0.000626
-5.11%
$3.23 million $527,348
Jun 10, 2024 $0.00066
-2.65%
$3.4 million $986,008
Jun 9, 2024 $0.000678
-1.18%
$3.5 million $710,152
Jun 8, 2024 $0.000686
-0.32%
$3.53 million $605,038
Jun 7, 2024 $0.000688
-8.45%
$3.55 million $569,544
Jun 6, 2024 $0.000751
+0.94%
$3.88 million $5.28 million
Jun 5, 2024 $0.000744
+2.13%
$3.84 million $16.6 million
Jun 4, 2024 $0.000729
+0.10%
$3.75 million $9.27 million
Jun 3, 2024 $0.000728
+7.11%
$3.74 million $757,403
Jun 2, 2024 $0.00068
-1.10%
$3.49 million $545,085
Jun 1, 2024 $0.000687
-1.97%
$3.53 million $600,174
May 31, 2024 $0.000701
+4.26%
$3.6 million $589,646
May 30, 2024 $0.000672
-2.08%
$3.45 million $534,968
May 29, 2024 $0.000687
-0.76%
$3.5 million $571,582
May 28, 2024 $0.000692
-0.88%
$3.51 million $583,808
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