V SYSTEMS Historical Data

VSYS Page 19
Download
Date Close Price change Market cap Trading volume
Nov 9, 2023 $ 0.00109
-6.83%
$ 5.36 million $ 1.36 million
Nov 8, 2023 $ 0.00117
+7.37%
$ 5.76 million $ 963,522
Nov 7, 2023 $ 0.00109
+0.39%
$ 5.36 million $ 1.09 million
Nov 6, 2023 $ 0.00109
-0.48%
$ 5.33 million $ 996,427
Nov 5, 2023 $ 0.00109
-3.41%
$ 5.36 million $ 934,295
Nov 4, 2023 $ 0.00113
+3.50%
$ 5.55 million $ 540,589
Nov 3, 2023 $ 0.00109
-4.62%
$ 5.36 million $ 904,070
Nov 2, 2023 $ 0.00114
+7.66%
$ 5.62 million $ 1.01 million
Nov 1, 2023 $ 0.00106
+7.97%
$ 5.22 million $ 908,444
Oct 31, 2023 $ 0.000985
-0.15%
$ 4.83 million $ 739,821
Oct 30, 2023 $ 0.000986
+3.55%
$ 4.84 million $ 769,697
Oct 29, 2023 $ 0.000952
+2.19%
$ 4.67 million $ 509,797
Oct 28, 2023 $ 0.000932
-0.87%
$ 4.57 million $ 466,638
Oct 27, 2023 $ 0.00094
-0.67%
$ 4.61 million $ 842,234
Oct 26, 2023 $ 0.000947
+3.77%
$ 4.64 million $ 825,825
Oct 25, 2023 $ 0.000912
+0.16%
$ 4.47 million $ 637,842
Oct 24, 2023 $ 0.000911
+3.79%
$ 4.47 million $ 1.15 million
Oct 23, 2023 $ 0.000878
-3.04%
$ 4.3 million $ 936,586
Oct 22, 2023 $ 0.000905
+0.36%
$ 4.44 million $ 654,692
Oct 21, 2023 $ 0.000902
+2.68%
$ 4.42 million $ 713,655
Oct 20, 2023 $ 0.000878
+0.79%
$ 4.3 million $ 600,081
Oct 19, 2023 $ 0.000872
-1.12%
$ 4.27 million $ 724,590
Oct 18, 2023 $ 0.000881
-1.16%
$ 4.32 million $ 892,442
Oct 17, 2023 $ 0.000892
-0.93%
$ 4.37 million $ 516,244
Oct 16, 2023 $ 0.0009
+0.25%
$ 4.41 million $ 787,996
Oct 15, 2023 $ 0.000899
+0.93%
$ 4.4 million $ 231,984
Oct 14, 2023 $ 0.00089
+0.94%
$ 4.36 million $ 247,544
Oct 13, 2023 $ 0.000882
-1.63%
$ 4.32 million $ 371,059
Oct 12, 2023 $ 0.000896
-1.66%
$ 4.39 million $ 350,155
Oct 11, 2023 $ 0.000912
+1.19%
$ 4.46 million $ 390,360
Oct 10, 2023 $ 0.000901
-0.56%
$ 4.41 million $ 356,239
Oct 9, 2023 $ 0.000906
-2.94%
$ 4.43 million $ 424,622
Oct 8, 2023 $ 0.000933
-2.28%
$ 4.56 million $ 368,169
Oct 7, 2023 $ 0.000955
-0.70%
$ 4.67 million $ 253,569
Oct 6, 2023 $ 0.000962
+1.41%
$ 4.7 million $ 314,254
Oct 5, 2023 $ 0.000949
-0.66%
$ 4.64 million $ 326,349
Oct 4, 2023 $ 0.000955
-2.34%
$ 4.66 million $ 409,966
Oct 3, 2023 $ 0.000977
-1.42%
$ 4.78 million $ 306,604
Oct 2, 2023 $ 0.000991
+0.74%
$ 4.84 million $ 539,041
Oct 1, 2023 $ 0.000986
+2.43%
$ 4.81 million $ 341,847
Sep 30, 2023 $ 0.000963
+0.69%
$ 4.7 million $ 336,272
Sep 29, 2023 $ 0.000957
-0.86%
$ 4.67 million $ 371,709
Sep 28, 2023 $ 0.000965
-0.73%
$ 4.71 million $ 357,523
Sep 27, 2023 $ 0.000972
+1.36%
$ 4.74 million $ 453,254
Sep 26, 2023 $ 0.000959
+0.11%
$ 4.68 million $ 449,613
Sep 25, 2023 $ 0.000958
+0.18%
$ 4.67 million $ 370,541
Sep 24, 2023 $ 0.000956
+0.40%
$ 4.66 million $ 335,734
Sep 23, 2023 $ 0.000952
-1.07%
$ 4.64 million $ 213,629
Sep 22, 2023 $ 0.000962
-0.15%
$ 4.69 million $ 357,393
Sep 21, 2023 $ 0.000964
-1.39%
$ 4.7 million $ 357,769