V SYSTEMS Historical Data

VSYS Page 25
Download
Date Close Price change Market cap Trading volume
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
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