V SYSTEMS Historical Data

VSYS Page 2
Download
Date Close Price change Market cap Trading volume
Mar 8, 2026 $ 0.000227
+1.46%
$ 782,492 $ 438,052
Mar 7, 2026 $ 0.000224
-0.35%
$ 771,455 $ 377,918
Mar 6, 2026 $ 0.000225
+2.47%
$ 774,182 $ 324,292
Mar 5, 2026 $ 0.000219
-2.11%
$ 755,516 $ 366,702
Mar 4, 2026 $ 0.000224
+1.79%
$ 771,901 $ 390,050
Mar 3, 2026 $ 0.00022
-0.87%
$ 758,316 $ 364,482
Mar 2, 2026 $ 0.000222
+6.91%
$ 764,956 $ 447,600
Mar 1, 2026 $ 0.000208
+5.47%
$ 715,482 $ 450,796
Feb 28, 2026 $ 0.000197
-17.20%
$ 678,348 $ 359,017
Feb 27, 2026 $ 0.000238
+23.94%
$ 819,601 $ 686,890
Feb 26, 2026 $ 0.000192
+6.72%
$ 660,762 $ 54,544
Feb 25, 2026 $ 0.00018
+2.40%
$ 619,093 $ 396,664
Feb 24, 2026 $ 0.000176
-4.27%
$ 604,609 $ 402,724
Feb 23, 2026 $ 0.000183
-6.13%
$ 631,595 $ 368,884
Feb 22, 2026 $ 0.000195
-10.00%
$ 672,813 $ 233,748
Feb 21, 2026 $ 0.000217
+3.34%
$ 747,539 $ 346,839
Feb 20, 2026 $ 0.00021
+1.23%
$ 723,321 $ 378,374
Feb 19, 2026 $ 0.000208
-1.79%
$ 714,669 $ 409,736
Feb 18, 2026 $ 0.000211
-0.33%
$ 727,648 $ 366,093
Feb 17, 2026 $ 0.000212
+0.35%
$ 729,959 $ 449,019
Feb 16, 2026 $ 0.000211
+0.39%
$ 727,479 $ 369,579
Feb 15, 2026 $ 0.00021
-29.20%
$ 724,583 $ 497,536
Feb 14, 2026 $ 0.000297
+53.02%
$ 1.02 million $ 537,838
Feb 13, 2026 $ 0.000194
+9.22%
$ 668,945 $ 355,482
Feb 12, 2026 $ 0.000178
-2.58%
$ 612,487 $ 359,886
Feb 11, 2026 $ 0.000183
-11.35%
$ 628,729 $ 403,566
Feb 10, 2026 $ 0.000206
-2.23%
$ 709,199 $ 465,336
Feb 9, 2026 $ 0.000211
+10.76%
$ 725,369 $ 461,139
Feb 8, 2026 $ 0.00019
+5.21%
$ 654,892 $ 394,594
Feb 7, 2026 $ 0.000181
-5.33%
$ 622,312 $ 371,162
Feb 6, 2026 $ 0.000191
+2.77%
$ 657,381 $ 375,041
Feb 5, 2026 $ 0.000186
-8.58%
$ 639,438 $ 428,886
Feb 4, 2026 $ 0.000203
+0.37%
$ 699,068 $ 369,972
Feb 3, 2026 $ 0.000202
+0.17%
$ 696,826 $ 458,872
Feb 2, 2026 $ 0.000202
-11.88%
$ 696,856 $ 423,389
Feb 1, 2026 $ 0.000229
+0.60%
$ 789,206 $ 484,516
Jan 31, 2026 $ 0.000228
-1.16%
$ 784,500 $ 437,286
Jan 30, 2026 $ 0.000231
+5.16%
$ 793,711 $ 379,359
Jan 29, 2026 $ 0.000219
-22.20%
$ 752,896 $ 377,781
Jan 28, 2026 $ 0.000282
-2.11%
$ 970,179 $ 324,508
Jan 27, 2026 $ 0.000288
-2.31%
$ 991,082 $ 328,073
Jan 26, 2026 $ 0.000295
-3.66%
$ 1.01 million $ 314,465
Jan 25, 2026 $ 0.000306
-11.40%
$ 1.05 million $ 454,140
Jan 24, 2026 $ 0.000345
-0.26%
$ 1.19 million $ 369,553
Jan 23, 2026 $ 0.000346
+4.37%
$ 1.19 million $ 438,525
Jan 22, 2026 $ 0.000332
-5.32%
$ 1.14 million $ 407,873
Jan 21, 2026 $ 0.00035
+1.05%
$ 1.2 million $ 509,845
Jan 20, 2026 $ 0.000346
+0.86%
$ 1.19 million $ 368,413
Jan 19, 2026 $ 0.000343
-5.88%
$ 1.18 million $ 674,477
Jan 18, 2026 $ 0.000365
-1.27%
$ 1.26 million $ 528,484