V SYSTEMS Historical Data

VSYS Page 24
Download
Date Close Price change Market cap Trading volume
Mar 5, 2023 $ 0.00243
-8.05%
$ 11.28 million $ 1.43 million
Mar 4, 2023 $ 0.00264
-5.67%
$ 12.27 million $ 3.66 million
Mar 3, 2023 $ 0.0028
+20.45%
$ 13.01 million $ 1.82 million
Mar 2, 2023 $ 0.00232
-7.89%
$ 10.8 million $ 904,597
Mar 1, 2023 $ 0.00252
+2.21%
$ 11.73 million $ 1.33 million
Feb 28, 2023 $ 0.00247
-10.08%
$ 11.47 million $ 2 million
Feb 27, 2023 $ 0.00274
-7.14%
$ 12.76 million $ 1.7 million
Feb 26, 2023 $ 0.00296
-5.01%
$ 13.74 million $ 1.89 million
Feb 25, 2023 $ 0.00311
-7.90%
$ 14.46 million $ 2.71 million
Feb 24, 2023 $ 0.00338
-5.06%
$ 15.7 million $ 3.95 million
Feb 23, 2023 $ 0.00356
+38.57%
$ 16.54 million $ 10.59 million
Feb 22, 2023 $ 0.00257
+23.49%
$ 11.93 million $ 1.79 million
Feb 21, 2023 $ 0.00208
-1.01%
$ 9.66 million $ 1.58 million
Feb 20, 2023 $ 0.0021
-19.15%
$ 9.76 million $ 1.37 million
Feb 19, 2023 $ 0.0026
-7.39%
$ 12.07 million $ 6.44 million
Feb 18, 2023 $ 0.0028
+87.43%
$ 13.04 million $ 6.23 million
Feb 17, 2023 $ 0.0015
+3.06%
$ 6.96 million $ 784,939
Feb 16, 2023 $ 0.00145
-17.21%
$ 6.75 million $ 1.04 million
Feb 15, 2023 $ 0.00175
+39.20%
$ 8.15 million $ 1.14 million
Feb 14, 2023 $ 0.00126
+0.57%
$ 5.86 million $ 510,587
Feb 13, 2023 $ 0.00125
-5.73%
$ 5.82 million $ 639,930
Feb 12, 2023 $ 0.00133
+2.10%
$ 6.18 million $ 592,390
Feb 11, 2023 $ 0.0013
+5.16%
$ 6.05 million $ 655,060
Feb 10, 2023 $ 0.00124
-1.20%
$ 5.75 million $ 699,758
Feb 9, 2023 $ 0.00125
-9.92%
$ 5.82 million $ 632,230
Feb 8, 2023 $ 0.00139
-10.02%
$ 6.46 million $ 1.05 million
Feb 7, 2023 $ 0.00155
+20.14%
$ 7.18 million $ 845,493
Feb 6, 2023 $ 0.00129
+4.45%
$ 5.98 million $ 592,661
Feb 5, 2023 $ 0.00123
-8.56%
$ 5.72 million $ 581,940
Feb 4, 2023 $ 0.00135
-3.91%
$ 6.26 million $ 720,658
Feb 3, 2023 $ 0.0014
+15.18%
$ 6.52 million $ 955,233
Feb 2, 2023 $ 0.00122
+11.80%
$ 5.66 million $ 898,248
Feb 1, 2023 $ 0.00109
-2.32%
$ 5.06 million $ 637,858
Jan 31, 2023 $ 0.00111
+1.82%
$ 5.18 million $ 533,272
Jan 30, 2023 $ 0.00109
-2.98%
$ 5.09 million $ 512,939
Jan 29, 2023 $ 0.00113
+0.63%
$ 5.24 million $ 590,108
Jan 28, 2023 $ 0.00112
-0.48%
$ 5.21 million $ 516,996
Jan 27, 2023 $ 0.00113
+0.73%
$ 5.24 million $ 508,869
Jan 26, 2023 $ 0.00112
+1.27%
$ 5.2 million $ 553,182
Jan 25, 2023 $ 0.0011
-1.62%
$ 5.13 million $ 564,361
Jan 24, 2023 $ 0.00112
+0.27%
$ 5.22 million $ 592,530
Jan 23, 2023 $ 0.00112
+2.75%
$ 5.2 million $ 511,306
Jan 22, 2023 $ 0.00109
-1.45%
$ 5.06 million $ 513,491
Jan 21, 2023 $ 0.00111
+4.09%
$ 5.14 million $ 518,988
Jan 20, 2023 $ 0.00106
+4.87%
$ 4.94 million $ 508,510
Jan 19, 2023 $ 0.00101
-3.17%
$ 4.71 million $ 690,070
Jan 18, 2023 $ 0.00105
-7.20%
$ 4.86 million $ 1.28 million
Jan 17, 2023 $ 0.00113
+8.78%
$ 5.24 million $ 735,350
Jan 16, 2023 $ 0.00104
-6.47%
$ 4.81 million $ 845,981
Jan 15, 2023 $ 0.00111
-0.70%
$ 5.15 million $ 545,523