V SYSTEMS Historical Data

VSYS Page 22
Download
Date Close Price change Market cap Trading volume
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
Sep 20, 2023 $0.000977
+0.24%
$4.77 million $381,285
Sep 19, 2023 $0.000975
-1.63%
$4.75 million $419,571
Sep 18, 2023 $0.000991
+0.52%
$4.83 million $519,392
Sep 17, 2023 $0.000986
+0.54%
$4.8 million $271,089
Sep 16, 2023 $0.00098
-0.46%
$4.78 million $254,896
Sep 15, 2023 $0.000985
-0.98%
$4.8 million $342,506
Sep 14, 2023 $0.000995
-0.65%
$4.85 million $314,026
Sep 13, 2023 $0.001
-0.65%
$4.88 million $233,573
Sep 12, 2023 $0.00101
-0.13%
$4.91 million $357,708
Sep 11, 2023 $0.00101
-2.60%
$4.91 million $488,276
Sep 10, 2023 $0.00104
-0.03%
$5.04 million $273,644
Sep 9, 2023 $0.00104
+0.20%
$5.05 million $202,520
Sep 8, 2023 $0.00103
+0.17%
$5.03 million $256,550
Sep 7, 2023 $0.00103
-0.67%
$5.02 million $259,428
Sep 6, 2023 $0.00104
+0.06%
$5.06 million $289,494
Sep 5, 2023 $0.00104
-0.18%
$5.05 million $363,082
Sep 4, 2023 $0.00104
-3.57%
$5.06 million $225,083
Sep 3, 2023 $0.00108
+4.32%
$5.25 million $305,042
Sep 2, 2023 $0.00103
-0.04%
$5.03 million $303,681
Sep 1, 2023 $0.00103
+0.48%
$5.03 million $443,128
Aug 31, 2023 $0.00103
-0.61%
$5 million $541,761
Aug 30, 2023 $0.00104
-1.12%
$5.03 million $710,779
Aug 29, 2023 $0.00105
+1.93%
$5.09 million $643,950
Aug 28, 2023 $0.00103
+0.15%
$4.99 million $524,828
Aug 27, 2023 $0.00103
+0.67%
$4.98 million $535,474
Aug 26, 2023 $0.00102
+0.29%
$4.95 million $601,768
Aug 25, 2023 $0.00102
-2.22%
$4.94 million $544,122
Aug 24, 2023 $0.00104
-1.86%
$5.05 million $379,811
Aug 23, 2023 $0.00106
+5.20%
$5.14 million $424,258
Aug 22, 2023 $0.00101
-3.90%
$4.89 million $440,902
Aug 21, 2023 $0.00105
+4.91%
$5.08 million $427,852
Aug 20, 2023 $0.000999
+1.72%
$4.85 million $273,470