V SYSTEMS Historical Data

VSYS Page 18
Download
Date Close Price change Market cap Trading volume
Dec 29, 2023 $ 0.00139
-0.32%
$ 6.88 million $ 935,854
Dec 28, 2023 $ 0.00139
-2.03%
$ 6.9 million $ 855,589
Dec 27, 2023 $ 0.00142
+1.46%
$ 7.04 million $ 1.03 million
Dec 26, 2023 $ 0.0014
-0.84%
$ 6.94 million $ 1.15 million
Dec 25, 2023 $ 0.00141
-3.60%
$ 7 million $ 1.81 million
Dec 24, 2023 $ 0.00147
+2.23%
$ 7.26 million $ 3.38 million
Dec 23, 2023 $ 0.00143
-1.97%
$ 7.1 million $ 1.65 million
Dec 22, 2023 $ 0.00146
-3.05%
$ 7.24 million $ 2.1 million
Dec 21, 2023 $ 0.00151
+9.77%
$ 7.46 million $ 3.24 million
Dec 20, 2023 $ 0.00137
-0.99%
$ 6.8 million $ 1.06 million
Dec 19, 2023 $ 0.00139
+1.36%
$ 6.87 million $ 785,991
Dec 18, 2023 $ 0.00137
-2.72%
$ 6.77 million $ 885,087
Dec 17, 2023 $ 0.00141
-1.46%
$ 6.96 million $ 962,250
Dec 16, 2023 $ 0.00143
-0.14%
$ 7.07 million $ 946,985
Dec 15, 2023 $ 0.00143
-2.80%
$ 7.07 million $ 1.33 million
Dec 14, 2023 $ 0.00147
+7.28%
$ 7.27 million $ 1.61 million
Dec 13, 2023 $ 0.00137
-1.83%
$ 6.78 million $ 1.43 million
Dec 12, 2023 $ 0.0014
+3.16%
$ 6.9 million $ 1.48 million
Dec 11, 2023 $ 0.00135
-3.84%
$ 6.69 million $ 1.46 million
Dec 10, 2023 $ 0.00141
-10.33%
$ 6.96 million $ 1.18 million
Dec 9, 2023 $ 0.00157
+5.15%
$ 7.76 million $ 2.05 million
Dec 8, 2023 $ 0.00149
+0.00%
$ 7.38 million $ 1.71 million
Dec 7, 2023 $ 0.00149
+22.20%
$ 7.38 million $ 3.63 million
Dec 6, 2023 $ 0.00122
+6.03%
$ 6.04 million $ 1.36 million
Dec 5, 2023 $ 0.00115
-3.61%
$ 5.69 million $ 1.22 million
Dec 4, 2023 $ 0.0012
+0.79%
$ 5.9 million $ 1 million
Dec 3, 2023 $ 0.00119
+4.77%
$ 5.86 million $ 690,118
Dec 2, 2023 $ 0.00113
-5.39%
$ 5.59 million $ 731,680
Dec 1, 2023 $ 0.0012
+11.96%
$ 5.91 million $ 854,913
Nov 30, 2023 $ 0.00107
-1.72%
$ 5.28 million $ 1 million
Nov 29, 2023 $ 0.00109
-2.90%
$ 5.37 million $ 913,619
Nov 28, 2023 $ 0.00112
+6.80%
$ 5.53 million $ 962,434
Nov 27, 2023 $ 0.00105
-1.25%
$ 5.17 million $ 763,057
Nov 26, 2023 $ 0.00106
-1.12%
$ 5.24 million $ 683,896
Nov 25, 2023 $ 0.00108
-0.35%
$ 5.3 million $ 621,495
Nov 24, 2023 $ 0.00108
+3.75%
$ 5.32 million $ 747,220
Nov 23, 2023 $ 0.00104
-2.35%
$ 5.12 million $ 560,451
Nov 22, 2023 $ 0.00107
+1.19%
$ 5.25 million $ 672,533
Nov 21, 2023 $ 0.00105
-3.68%
$ 5.18 million $ 970,010
Nov 20, 2023 $ 0.00109
-1.18%
$ 5.38 million $ 673,084
Nov 19, 2023 $ 0.00111
+1.84%
$ 5.44 million $ 693,155
Nov 18, 2023 $ 0.00109
-0.03%
$ 5.34 million $ 644,250
Nov 17, 2023 $ 0.00109
-2.35%
$ 5.34 million $ 700,276
Nov 16, 2023 $ 0.00111
-0.57%
$ 5.47 million $ 1.17 million
Nov 15, 2023 $ 0.00112
+8.36%
$ 5.5 million $ 948,972
Nov 14, 2023 $ 0.00103
-7.90%
$ 5.08 million $ 889,287
Nov 13, 2023 $ 0.00112
+0.45%
$ 5.51 million $ 1.15 million
Nov 12, 2023 $ 0.00112
+2.11%
$ 5.49 million $ 1.41 million
Nov 11, 2023 $ 0.00109
-1.24%
$ 5.37 million $ 1.34 million
Nov 10, 2023 $ 0.00111
+1.45%
$ 5.44 million $ 1.11 million