V SYSTEMS Historical Data

VSYS Page 19
Download
Date Close Price change Market cap Trading volume
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
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