V SYSTEMS Historical Data

VSYS Page 26
Download
Date Close Price change Market cap Trading volume
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
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