V SYSTEMS Historical Data

VSYS Page 22
Download
Date Close Price change Market cap Trading volume
Jun 13, 2023 $ 0.00109
-6.61%
$ 5.07 million $ 622,279
Jun 12, 2023 $ 0.00117
+0.52%
$ 5.43 million $ 603,254
Jun 11, 2023 $ 0.00116
-0.84%
$ 5.4 million $ 560,345
Jun 10, 2023 $ 0.00117
-6.31%
$ 5.45 million $ 1.26 million
Jun 9, 2023 $ 0.00125
+2.98%
$ 5.81 million $ 389,033
Jun 8, 2023 $ 0.00121
-3.24%
$ 5.64 million $ 450,745
Jun 7, 2023 $ 0.00125
-1.33%
$ 5.83 million $ 495,474
Jun 6, 2023 $ 0.00127
+0.97%
$ 5.91 million $ 513,371
Jun 5, 2023 $ 0.00126
-6.37%
$ 5.86 million $ 740,072
Jun 4, 2023 $ 0.00135
-1.04%
$ 6.25 million $ 406,862
Jun 3, 2023 $ 0.00136
+2.14%
$ 6.32 million $ 393,433
Jun 2, 2023 $ 0.00133
-2.86%
$ 6.19 million $ 690,539
Jun 1, 2023 $ 0.00137
-2.82%
$ 6.37 million $ 470,051
May 31, 2023 $ 0.00141
-7.45%
$ 6.56 million $ 633,095
May 30, 2023 $ 0.00152
-1.81%
$ 7.09 million $ 846,276
May 29, 2023 $ 0.00155
+2.29%
$ 7.23 million $ 536,636
May 28, 2023 $ 0.00152
+13.52%
$ 7.06 million $ 1.49 million
May 27, 2023 $ 0.00134
+12.23%
$ 6.22 million $ 934,174
May 26, 2023 $ 0.00119
+4.93%
$ 5.54 million $ 908,579
May 25, 2023 $ 0.00114
-3.85%
$ 5.28 million $ 565,420
May 24, 2023 $ 0.00118
+0.78%
$ 5.5 million $ 1.35 million
May 23, 2023 $ 0.00117
-1.15%
$ 5.45 million $ 308,809
May 22, 2023 $ 0.00119
-0.72%
$ 5.52 million $ 298,504
May 21, 2023 $ 0.0012
-2.62%
$ 5.56 million $ 299,864
May 20, 2023 $ 0.00123
+2.68%
$ 5.71 million $ 306,769
May 19, 2023 $ 0.0012
+0.71%
$ 5.56 million $ 325,154
May 18, 2023 $ 0.00119
-0.21%
$ 5.52 million $ 471,667
May 17, 2023 $ 0.00119
-1.01%
$ 5.53 million $ 360,520
May 16, 2023 $ 0.0012
-2.04%
$ 5.58 million $ 417,613
May 15, 2023 $ 0.00123
-9.10%
$ 5.7 million $ 450,632
May 14, 2023 $ 0.00135
-5.16%
$ 6.27 million $ 374,793
May 13, 2023 $ 0.00142
+5.55%
$ 6.61 million $ 432,957
May 12, 2023 $ 0.00135
+0.39%
$ 6.27 million $ 451,227
May 11, 2023 $ 0.00134
-2.99%
$ 6.24 million $ 444,274
May 10, 2023 $ 0.00138
-0.69%
$ 6.43 million $ 533,987
May 9, 2023 $ 0.00139
-1.94%
$ 6.48 million $ 365,453
May 8, 2023 $ 0.00142
-2.07%
$ 6.61 million $ 593,994
May 7, 2023 $ 0.00145
+4.00%
$ 6.75 million $ 441,907
May 6, 2023 $ 0.0014
-2.17%
$ 6.49 million $ 400,893
May 5, 2023 $ 0.00143
-1.88%
$ 6.63 million $ 521,624
May 4, 2023 $ 0.00145
-0.91%
$ 6.76 million $ 337,707
May 3, 2023 $ 0.00147
-0.33%
$ 6.82 million $ 455,972
May 2, 2023 $ 0.00147
-2.39%
$ 6.84 million $ 433,770
May 1, 2023 $ 0.00151
-3.44%
$ 7.01 million $ 514,708
Apr 30, 2023 $ 0.00156
-4.51%
$ 7.26 million $ 564,842
Apr 29, 2023 $ 0.00164
-1.34%
$ 7.6 million $ 473,138
Apr 28, 2023 $ 0.00166
+2.08%
$ 7.71 million $ 1.44 million
Apr 27, 2023 $ 0.00162
+15.32%
$ 7.55 million $ 1.78 million
Apr 26, 2023 $ 0.00141
-1.23%
$ 6.55 million $ 972,029
Apr 25, 2023 $ 0.00143
-2.71%
$ 6.63 million $ 526,704