V SYSTEMS Historical Data

VSYS Page 27
Download
Date Close Price change Market cap Trading volume
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
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