V SYSTEMS Historical Data

VSYS Page 21
Download
Date Close Price change Market cap Trading volume
Aug 2, 2023 $ 0.00105
-2.83%
$ 5.1 million $ 375,393
Aug 1, 2023 $ 0.00109
-3.57%
$ 5.25 million $ 433,670
Jul 31, 2023 $ 0.00113
+4.69%
$ 5.44 million $ 611,787
Jul 30, 2023 $ 0.00108
+0.41%
$ 5.2 million $ 476,178
Jul 29, 2023 $ 0.00107
-0.59%
$ 5.18 million $ 381,592
Jul 28, 2023 $ 0.00108
-2.92%
$ 5.21 million $ 294,252
Jul 27, 2023 $ 0.00111
-0.67%
$ 5.37 million $ 359,151
Jul 26, 2023 $ 0.00112
-0.30%
$ 5.4 million $ 319,429
Jul 25, 2023 $ 0.00112
+1.12%
$ 5.42 million $ 366,323
Jul 24, 2023 $ 0.00111
-4.00%
$ 5.36 million $ 314,622
Jul 23, 2023 $ 0.00115
+0.81%
$ 5.58 million $ 496,404
Jul 22, 2023 $ 0.00115
+0.24%
$ 5.53 million $ 368,074
Jul 21, 2023 $ 0.00114
+0.92%
$ 5.52 million $ 673,925
Jul 20, 2023 $ 0.00113
-4.16%
$ 5.47 million $ 513,486
Jul 19, 2023 $ 0.00118
+2.20%
$ 5.7 million $ 567,395
Jul 18, 2023 $ 0.00116
+3.31%
$ 5.58 million $ 2.13 million
Jul 17, 2023 $ 0.00112
-2.88%
$ 5.4 million $ 603,340
Jul 16, 2023 $ 0.00115
+0.26%
$ 5.56 million $ 875,016
Jul 15, 2023 $ 0.00115
+2.98%
$ 5.55 million $ 769,453
Jul 14, 2023 $ 0.00112
+0.03%
$ 5.38 million $ 925,662
Jul 13, 2023 $ 0.00112
+3.70%
$ 5.38 million $ 769,745
Jul 12, 2023 $ 0.00108
-4.17%
$ 5.19 million $ 2.64 million
Jul 11, 2023 $ 0.00112
+1.25%
$ 5.41 million $ 643,143
Jul 10, 2023 $ 0.00111
-5.57%
$ 5.34 million $ 834,813
Jul 9, 2023 $ 0.00118
+3.33%
$ 5.66 million $ 590,583
Jul 8, 2023 $ 0.00114
+1.32%
$ 5.48 million $ 636,030
Jul 7, 2023 $ 0.00112
-1.09%
$ 5.41 million $ 407,340
Jul 6, 2023 $ 0.00113
-2.74%
$ 5.47 million $ 397,529
Jul 5, 2023 $ 0.00117
-3.12%
$ 5.62 million $ 427,157
Jul 4, 2023 $ 0.0012
-15.98%
$ 5.8 million $ 769,234
Jul 3, 2023 $ 0.00143
+25.04%
$ 6.66 million $ 1.84 million
Jul 2, 2023 $ 0.00115
+0.45%
$ 5.33 million $ 725,051
Jul 1, 2023 $ 0.00114
-0.71%
$ 5.3 million $ 918,877
Jun 30, 2023 $ 0.00115
-3.52%
$ 5.34 million $ 962,566
Jun 29, 2023 $ 0.00119
+0.47%
$ 5.53 million $ 900,313
Jun 28, 2023 $ 0.00118
-1.91%
$ 5.51 million $ 684,449
Jun 27, 2023 $ 0.00121
+2.89%
$ 5.61 million $ 840,269
Jun 26, 2023 $ 0.00117
-3.05%
$ 5.46 million $ 849,075
Jun 25, 2023 $ 0.00121
+3.39%
$ 5.63 million $ 781,851
Jun 24, 2023 $ 0.00117
+1.21%
$ 5.44 million $ 691,167
Jun 23, 2023 $ 0.00116
+1.01%
$ 5.38 million $ 772,703
Jun 22, 2023 $ 0.00115
-8.42%
$ 5.33 million $ 750,871
Jun 21, 2023 $ 0.00125
+5.31%
$ 5.82 million $ 874,105
Jun 20, 2023 $ 0.00119
+6.33%
$ 5.52 million $ 1.17 million
Jun 19, 2023 $ 0.00112
+0.14%
$ 5.19 million $ 766,536
Jun 18, 2023 $ 0.00112
-2.30%
$ 5.19 million $ 536,237
Jun 17, 2023 $ 0.00114
+5.30%
$ 5.32 million $ 617,342
Jun 16, 2023 $ 0.00108
+0.18%
$ 5.04 million $ 621,462
Jun 15, 2023 $ 0.00108
+3.25%
$ 5.03 million $ 908,200
Jun 14, 2023 $ 0.00105
-3.81%
$ 4.88 million $ 576,775