V SYSTEMS Historical Data

VSYS Page 18
Download
Date Close Price change Market cap Trading volume
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
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