V SYSTEMS Historical Data

VSYS Page 24
Download
Date Close Price change Market cap Trading volume
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
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