V SYSTEMS Historical Data

VSYS Page 21
Download
Date Close Price change Market cap Trading volume
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
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