V SYSTEMS Historical Data

VSYS Page 23
Download
Date Close Price change Market cap Trading volume
Apr 24, 2023 $ 0.00147
-6.66%
$ 6.81 million $ 549,265
Apr 23, 2023 $ 0.00157
+5.14%
$ 7.3 million $ 826,513
Apr 22, 2023 $ 0.00149
+3.12%
$ 6.94 million $ 425,774
Apr 21, 2023 $ 0.00145
+2.10%
$ 6.73 million $ 1.45 million
Apr 20, 2023 $ 0.00142
-2.23%
$ 6.59 million $ 758,301
Apr 19, 2023 $ 0.00145
-10.70%
$ 6.74 million $ 988,319
Apr 18, 2023 $ 0.00162
-2.71%
$ 7.55 million $ 955,526
Apr 17, 2023 $ 0.00167
+4.13%
$ 7.76 million $ 2.58 million
Apr 16, 2023 $ 0.0016
+3.13%
$ 7.45 million $ 779,740
Apr 15, 2023 $ 0.00155
-0.87%
$ 7.23 million $ 727,547
Apr 14, 2023 $ 0.00157
+1.61%
$ 7.29 million $ 1.11 million
Apr 13, 2023 $ 0.00154
-5.22%
$ 7.17 million $ 833,907
Apr 12, 2023 $ 0.00163
+2.59%
$ 7.57 million $ 685,776
Apr 11, 2023 $ 0.00159
-3.18%
$ 7.38 million $ 713,794
Apr 10, 2023 $ 0.00164
-0.50%
$ 7.62 million $ 662,924
Apr 9, 2023 $ 0.00165
+5.00%
$ 7.66 million $ 533,892
Apr 8, 2023 $ 0.00157
-0.06%
$ 7.29 million $ 538,648
Apr 7, 2023 $ 0.00157
-2.97%
$ 7.3 million $ 672,489
Apr 6, 2023 $ 0.00162
-5.11%
$ 7.52 million $ 557,753
Apr 5, 2023 $ 0.0017
-5.72%
$ 7.93 million $ 729,099
Apr 4, 2023 $ 0.00181
+5.73%
$ 8.41 million $ 2.29 million
Apr 3, 2023 $ 0.00171
-0.01%
$ 7.95 million $ 1.13 million
Apr 2, 2023 $ 0.00171
-1.51%
$ 7.95 million $ 936,270
Apr 1, 2023 $ 0.00174
-5.08%
$ 8.07 million $ 654,690
Mar 31, 2023 $ 0.00183
+3.46%
$ 8.5 million $ 825,381
Mar 30, 2023 $ 0.00177
-8.87%
$ 8.22 million $ 793,639
Mar 29, 2023 $ 0.00194
-6.02%
$ 9.02 million $ 1.01 million
Mar 28, 2023 $ 0.00206
+0.46%
$ 9.6 million $ 599,980
Mar 27, 2023 $ 0.00205
-5.02%
$ 9.55 million $ 1.19 million
Mar 26, 2023 $ 0.00216
-0.77%
$ 10.06 million $ 607,607
Mar 25, 2023 $ 0.00218
+1.98%
$ 10.14 million $ 595,369
Mar 24, 2023 $ 0.00214
-3.49%
$ 9.94 million $ 1 million
Mar 23, 2023 $ 0.00222
-1.79%
$ 10.3 million $ 1.21 million
Mar 22, 2023 $ 0.00226
+9.39%
$ 10.49 million $ 1.14 million
Mar 21, 2023 $ 0.00206
+0.50%
$ 9.59 million $ 996,888
Mar 20, 2023 $ 0.00205
-8.06%
$ 9.54 million $ 1.73 million
Mar 19, 2023 $ 0.00223
-3.73%
$ 10.38 million $ 1.07 million
Mar 18, 2023 $ 0.00232
-8.03%
$ 10.78 million $ 1 million
Mar 17, 2023 $ 0.00252
+10.87%
$ 11.72 million $ 2.19 million
Mar 16, 2023 $ 0.00227
+2.49%
$ 10.57 million $ 1.44 million
Mar 15, 2023 $ 0.00222
-7.39%
$ 10.31 million $ 1.51 million
Mar 14, 2023 $ 0.0024
+5.35%
$ 11.14 million $ 1.54 million
Mar 13, 2023 $ 0.00227
+2.73%
$ 10.57 million $ 1.7 million
Mar 12, 2023 $ 0.00221
+6.72%
$ 10.29 million $ 869,542
Mar 11, 2023 $ 0.00207
+0.75%
$ 9.64 million $ 1.24 million
Mar 10, 2023 $ 0.00206
-1.75%
$ 9.57 million $ 2.43 million
Mar 9, 2023 $ 0.0021
-9.46%
$ 9.74 million $ 2.15 million
Mar 8, 2023 $ 0.00231
-6.87%
$ 10.76 million $ 1.54 million
Mar 7, 2023 $ 0.00249
+2.60%
$ 11.55 million $ 1.8 million
Mar 6, 2023 $ 0.00242
-0.20%
$ 11.26 million $ 1.14 million