V SYSTEMS Historical Data

VSYS Page 17
Download
Date Close Price change Market cap Trading volume
Feb 17, 2024 $ 0.00132
+0.86%
$ 6.6 million $ 587,352
Feb 16, 2024 $ 0.00131
+4.47%
$ 6.55 million $ 640,336
Feb 15, 2024 $ 0.00126
+3.59%
$ 6.27 million $ 822,129
Feb 14, 2024 $ 0.00121
+1.02%
$ 6.05 million $ 824,975
Feb 13, 2024 $ 0.0012
+1.10%
$ 5.99 million $ 729,580
Feb 12, 2024 $ 0.00119
+1.81%
$ 5.92 million $ 1.78 million
Feb 11, 2024 $ 0.00117
+0.94%
$ 5.81 million $ 1.6 million
Feb 10, 2024 $ 0.00115
+3.01%
$ 5.76 million $ 780,311
Feb 9, 2024 $ 0.00112
+1.15%
$ 5.59 million $ 957,306
Feb 8, 2024 $ 0.00111
+2.79%
$ 5.53 million $ 965,642
Feb 7, 2024 $ 0.00108
+1.72%
$ 5.38 million $ 548,253
Feb 6, 2024 $ 0.00106
-0.91%
$ 5.29 million $ 1.04 million
Feb 5, 2024 $ 0.00107
-1.37%
$ 5.34 million $ 500,542
Feb 4, 2024 $ 0.00109
-0.63%
$ 5.41 million $ 439,996
Feb 3, 2024 $ 0.00109
-1.48%
$ 5.44 million $ 609,516
Feb 2, 2024 $ 0.00111
-1.66%
$ 5.52 million $ 741,759
Feb 1, 2024 $ 0.00113
-3.82%
$ 5.62 million $ 714,848
Jan 31, 2024 $ 0.00117
-2.57%
$ 5.84 million $ 834,486
Jan 30, 2024 $ 0.0012
-0.01%
$ 5.99 million $ 710,787
Jan 29, 2024 $ 0.0012
+1.67%
$ 5.99 million $ 831,847
Jan 28, 2024 $ 0.00118
-0.93%
$ 5.89 million $ 591,433
Jan 27, 2024 $ 0.00119
-1.22%
$ 5.95 million $ 615,532
Jan 26, 2024 $ 0.00121
-1.30%
$ 6.02 million $ 711,294
Jan 25, 2024 $ 0.00123
+0.82%
$ 6.1 million $ 570,662
Jan 24, 2024 $ 0.00122
+1.01%
$ 6.04 million $ 649,223
Jan 23, 2024 $ 0.0012
-2.10%
$ 5.98 million $ 860,630
Jan 22, 2024 $ 0.00123
-4.59%
$ 6.11 million $ 851,744
Jan 21, 2024 $ 0.00129
-0.22%
$ 6.41 million $ 497,456
Jan 20, 2024 $ 0.00129
+0.63%
$ 6.42 million $ 597,943
Jan 19, 2024 $ 0.00128
-1.00%
$ 6.38 million $ 580,075
Jan 18, 2024 $ 0.0013
-1.25%
$ 6.44 million $ 777,163
Jan 17, 2024 $ 0.00131
-0.87%
$ 6.52 million $ 399,051
Jan 16, 2024 $ 0.00132
-0.90%
$ 6.57 million $ 395,770
Jan 15, 2024 $ 0.00134
-3.03%
$ 6.63 million $ 727,873
Jan 14, 2024 $ 0.00138
+3.91%
$ 6.84 million $ 561,718
Jan 13, 2024 $ 0.00133
+0.53%
$ 6.58 million $ 461,670
Jan 12, 2024 $ 0.00132
-2.86%
$ 6.55 million $ 729,123
Jan 11, 2024 $ 0.00136
+2.79%
$ 6.74 million $ 1.22 million
Jan 10, 2024 $ 0.00132
+1.33%
$ 6.55 million $ 678,660
Jan 9, 2024 $ 0.0013
-2.87%
$ 6.47 million $ 533,248
Jan 8, 2024 $ 0.00134
-1.78%
$ 6.66 million $ 663,955
Jan 7, 2024 $ 0.00137
-1.86%
$ 6.77 million $ 444,571
Jan 6, 2024 $ 0.00139
-2.25%
$ 6.9 million $ 452,487
Jan 5, 2024 $ 0.00142
-1.04%
$ 7.06 million $ 625,872
Jan 4, 2024 $ 0.00144
+3.27%
$ 7.13 million $ 580,888
Jan 3, 2024 $ 0.00139
-5.11%
$ 6.91 million $ 1.01 million
Jan 2, 2024 $ 0.00147
+4.26%
$ 7.27 million $ 751,471
Jan 1, 2024 $ 0.00141
+2.31%
$ 6.97 million $ 472,434
Dec 31, 2023 $ 0.00138
-3.17%
$ 6.82 million $ 636,110
Dec 30, 2023 $ 0.00142
+2.25%
$ 7.04 million $ 656,153