V SYSTEMS Historical Data

VSYS Page 20
Download
Date Close Price change Market cap Trading volume
Jan 16, 2024 $0.00132
-0.90%
$6.57 million $395,770
Jan 15, 2024 $0.00134
-3.03%
$6.63 million $727,873
Jan 14, 2024 $0.00138
+3.91%
$6.84 million $561,718
Jan 13, 2024 $0.00133
+0.53%
$6.58 million $461,670
Jan 12, 2024 $0.00132
-2.86%
$6.55 million $729,123
Jan 11, 2024 $0.00136
+2.79%
$6.74 million $1.22 million
Jan 10, 2024 $0.00132
+1.33%
$6.55 million $678,660
Jan 9, 2024 $0.0013
-2.87%
$6.47 million $533,248
Jan 8, 2024 $0.00134
-1.78%
$6.66 million $663,955
Jan 7, 2024 $0.00137
-1.86%
$6.77 million $444,571
Jan 6, 2024 $0.00139
-2.25%
$6.9 million $452,487
Jan 5, 2024 $0.00142
-1.04%
$7.06 million $625,872
Jan 4, 2024 $0.00144
+3.27%
$7.13 million $580,888
Jan 3, 2024 $0.00139
-5.11%
$6.91 million $1.01 million
Jan 2, 2024 $0.00147
+4.26%
$7.27 million $751,471
Jan 1, 2024 $0.00141
+2.31%
$6.97 million $472,434
Dec 31, 2023 $0.00138
-3.17%
$6.82 million $636,110
Dec 30, 2023 $0.00142
+2.25%
$7.04 million $656,153
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