V SYSTEMS Historical Data

VSYS Page 26
Download
Date Close Price change Market cap Trading volume
Nov 25, 2022 $ 0.0011
-5.39%
$ 5.13 million $ 624,898
Nov 24, 2022 $ 0.00117
-7.58%
$ 5.42 million $ 999,146
Nov 23, 2022 $ 0.00126
+31.80%
$ 5.87 million $ 920,428
Nov 22, 2022 $ 0.000959
+3.58%
$ 4.45 million $ 750,866
Nov 21, 2022 $ 0.000926
-4.10%
$ 4.3 million $ 645,820
Nov 20, 2022 $ 0.000965
-3.63%
$ 4.48 million $ 538,636
Nov 19, 2022 $ 0.001
+4.71%
$ 4.65 million $ 809,515
Nov 18, 2022 $ 0.000956
-1.24%
$ 4.44 million $ 482,661
Nov 17, 2022 $ 0.000968
+0.89%
$ 4.49 million $ 451,529
Nov 16, 2022 $ 0.00096
+3.00%
$ 4.45 million $ 899,779
Nov 15, 2022 $ 0.000932
+2.41%
$ 4.32 million $ 763,587
Nov 14, 2022 $ 0.00091
-3.50%
$ 4.22 million $ 1.15 million
Nov 13, 2022 $ 0.000943
-1.29%
$ 4.37 million $ 1.63 million
Nov 12, 2022 $ 0.000955
-0.99%
$ 4.43 million $ 692,979
Nov 11, 2022 $ 0.000964
-9.66%
$ 4.47 million $ 602,025
Nov 10, 2022 $ 0.00107
+11.61%
$ 4.95 million $ 1.64 million
Nov 9, 2022 $ 0.000956
-17.01%
$ 4.43 million $ 2.76 million
Nov 8, 2022 $ 0.00115
-10.72%
$ 5.34 million $ 1.88 million
Nov 7, 2022 $ 0.00129
-4.26%
$ 5.98 million $ 3.15 million
Nov 6, 2022 $ 0.00135
+0.01%
$ 6.24 million $ 5.87 million
Nov 5, 2022 $ 0.00135
+2.81%
$ 6.24 million $ 9.44 million
Nov 4, 2022 $ 0.00131
+2.17%
$ 6.07 million $ 4.21 million
Nov 3, 2022 $ 0.00128
+4.95%
$ 5.94 million $ 6.95 million
Nov 2, 2022 $ 0.00122
+0.63%
$ 5.66 million $ 2.48 million
Nov 1, 2022 $ 0.00122
+1.68%
$ 5.62 million $ 2.89 million
Oct 31, 2022 $ 0.0012
-2.29%
$ 5.53 million $ 1.33 million
Oct 30, 2022 $ 0.00122
-3.81%
$ 5.66 million $ 2.14 million
Oct 29, 2022 $ 0.00127
+3.41%
$ 5.88 million $ 2.6 million
Oct 28, 2022 $ 0.00123
+0.30%
$ 5.69 million $ 1.23 million
Oct 27, 2022 $ 0.00123
-2.45%
$ 5.67 million $ 1.37 million
Oct 26, 2022 $ 0.00126
-1.26%
$ 5.81 million $ 5.34 billion
Oct 25, 2022 $ 0.00127
+7.30%
$ 5.88 million $ 1.04 million
Oct 24, 2022 $ 0.00119
-1.46%
$ 5.48 million $ 341,698
Oct 23, 2022 $ 0.0012
+0.78%
$ 5.56 million $ 905,733
Oct 22, 2022 $ 0.00119
+2.04%
$ 5.52 million $ 828,169
Oct 21, 2022 $ 0.00117
-1.80%
$ 5.41 million $ 294,411
Oct 20, 2022 $ 0.00119
-1.72%
$ 5.5 million $ 936,385
Oct 19, 2022 $ 0.00121
-2.78%
$ 5.6 million $ 644,234
Oct 18, 2022 $ 0.00125
+2.37%
$ 5.76 million $ 1.61 million
Oct 17, 2022 $ 0.00122
-2.17%
$ 5.63 million $ 1.96 million
Oct 16, 2022 $ 0.00125
-0.40%
$ 5.75 million $ 709,139
Oct 15, 2022 $ 0.00125
-0.45%
$ 5.77 million $ 844,142
Oct 14, 2022 $ 0.00126
-0.96%
$ 5.8 million $ 885,136
Oct 13, 2022 $ 0.00127
-6.96%
$ 5.85 million $ 808,260
Oct 12, 2022 $ 0.00136
+0.18%
$ 6.29 million $ 1.09 million
Oct 11, 2022 $ 0.00136
-0.63%
$ 6.28 million $ 1.16 million
Oct 10, 2022 $ 0.00137
-1.04%
$ 6.32 million $ 1.07 million
Oct 9, 2022 $ 0.00138
+0.83%
$ 6.38 million $ 412,234
Oct 8, 2022 $ 0.00137
-1.22%
$ 6.33 million $ 573,534
Oct 7, 2022 $ 0.00139
-0.62%
$ 6.41 million $ 1.36 million