V SYSTEMS Historical Data

VSYS Page 25
Download
Date Close Price change Market cap Trading volume
Jan 14, 2023 $ 0.00112
+5.34%
$ 5.18 million $ 715,953
Jan 13, 2023 $ 0.00106
-2.66%
$ 4.92 million $ 588,026
Jan 12, 2023 $ 0.00109
+0.52%
$ 5.06 million $ 601,604
Jan 11, 2023 $ 0.00108
+6.91%
$ 5.03 million $ 579,961
Jan 10, 2023 $ 0.00101
-0.46%
$ 4.71 million $ 499,688
Jan 9, 2023 $ 0.00102
+0.37%
$ 4.73 million $ 623,256
Jan 8, 2023 $ 0.00101
+0.21%
$ 4.71 million $ 551,816
Jan 7, 2023 $ 0.00101
+0.10%
$ 4.7 million $ 490,350
Jan 6, 2023 $ 0.00101
+2.07%
$ 4.7 million $ 586,155
Jan 5, 2023 $ 0.00099
-3.94%
$ 4.6 million $ 708,065
Jan 4, 2023 $ 0.00103
-0.83%
$ 4.79 million $ 931,198
Jan 3, 2023 $ 0.00104
+0.35%
$ 4.83 million $ 688,474
Jan 2, 2023 $ 0.00104
+0.72%
$ 4.81 million $ 618,762
Jan 1, 2023 $ 0.00103
-0.31%
$ 4.78 million $ 646,639
Dec 31, 2022 $ 0.00103
+2.21%
$ 4.79 million $ 614,838
Dec 30, 2022 $ 0.00101
+0.46%
$ 4.69 million $ 601,582
Dec 29, 2022 $ 0.001
-8.42%
$ 4.67 million $ 691,910
Dec 28, 2022 $ 0.0011
-10.53%
$ 5.1 million $ 868,730
Dec 27, 2022 $ 0.00123
+27.22%
$ 5.7 million $ 1.95 million
Dec 26, 2022 $ 0.000964
+1.98%
$ 4.48 million $ 503,028
Dec 25, 2022 $ 0.000945
-1.64%
$ 4.39 million $ 1.03 million
Dec 24, 2022 $ 0.00096
-1.31%
$ 4.46 million $ 553,451
Dec 23, 2022 $ 0.000973
-3.09%
$ 4.52 million $ 949,528
Dec 22, 2022 $ 0.001
+0.67%
$ 4.67 million $ 577,328
Dec 21, 2022 $ 0.000997
-4.40%
$ 4.64 million $ 671,499
Dec 20, 2022 $ 0.00104
-1.75%
$ 4.85 million $ 903,522
Dec 19, 2022 $ 0.00106
+8.08%
$ 4.94 million $ 1.04 million
Dec 18, 2022 $ 0.000983
-0.40%
$ 4.57 million $ 456,902
Dec 17, 2022 $ 0.000987
-3.68%
$ 4.59 million $ 569,138
Dec 16, 2022 $ 0.00102
-4.02%
$ 4.76 million $ 518,094
Dec 15, 2022 $ 0.00107
+3.09%
$ 4.96 million $ 569,470
Dec 14, 2022 $ 0.00104
-3.63%
$ 4.81 million $ 863,078
Dec 13, 2022 $ 0.00107
+6.85%
$ 4.99 million $ 768,230
Dec 12, 2022 $ 0.00101
-1.20%
$ 4.67 million $ 941,064
Dec 11, 2022 $ 0.00102
-0.30%
$ 4.73 million $ 960,236
Dec 10, 2022 $ 0.00102
-2.40%
$ 4.74 million $ 1.02 million
Dec 9, 2022 $ 0.00105
-1.13%
$ 4.86 million $ 938,628
Dec 8, 2022 $ 0.00106
-0.98%
$ 4.92 million $ 973,734
Dec 7, 2022 $ 0.00107
-2.21%
$ 4.97 million $ 520,713
Dec 6, 2022 $ 0.00109
+1.22%
$ 5.08 million $ 799,757
Dec 5, 2022 $ 0.00108
-0.28%
$ 5.02 million $ 498,000
Dec 4, 2022 $ 0.00108
+0.12%
$ 5.03 million $ 470,258
Dec 3, 2022 $ 0.00108
+0.64%
$ 5.03 million $ 516,132
Dec 2, 2022 $ 0.00107
-2.98%
$ 4.99 million $ 975,718
Dec 1, 2022 $ 0.00111
-1.09%
$ 5.15 million $ 511,437
Nov 30, 2022 $ 0.00112
+1.35%
$ 5.2 million $ 933,711
Nov 29, 2022 $ 0.0011
+0.21%
$ 5.13 million $ 487,883
Nov 28, 2022 $ 0.0011
-0.24%
$ 5.12 million $ 509,405
Nov 27, 2022 $ 0.0011
-2.32%
$ 5.13 million $ 946,784
Nov 26, 2022 $ 0.00113
+2.45%
$ 5.26 million $ 747,188