V SYSTEMS Historical Data

VSYS Page 27
Download
Date Close Price change Market cap Trading volume
Oct 6, 2022 $ 0.0014
-3.16%
$ 6.44 million $ 565,377
Oct 5, 2022 $ 0.00144
-1.60%
$ 6.65 million $ 1.34 million
Oct 4, 2022 $ 0.00147
+6.27%
$ 6.76 million $ 2.15 million
Oct 3, 2022 $ 0.00138
-0.69%
$ 6.36 million $ 1.17 million
Oct 2, 2022 $ 0.00139
-2.94%
$ 6.4 million $ 1.23 million
Oct 1, 2022 $ 0.00143
-0.40%
$ 6.6 million $ 1.29 million
Sep 30, 2022 $ 0.00144
+0.00%
$ 6.62 million $ 1.23 million
Sep 29, 2022 $ 0.00144
+1.84%
$ 6.62 million $ 905,559
Sep 28, 2022 $ 0.00141
-1.35%
$ 6.5 million $ 1.06 million
Sep 27, 2022 $ 0.00143
-1.39%
$ 6.59 million $ 1.5 million
Sep 26, 2022 $ 0.00145
+1.00%
$ 6.68 million $ 736,978
Sep 25, 2022 $ 0.00144
-5.53%
$ 6.61 million $ 6.02 million
Sep 24, 2022 $ 0.00152
+2.02%
$ 7 million $ 1.25 million
Sep 23, 2022 $ 0.00149
-3.28%
$ 6.85 million $ 2.16 million
Sep 22, 2022 $ 0.00154
+11.41%
$ 7.08 million $ 1.34 million
Sep 21, 2022 $ 0.00138
-2.20%
$ -- $ 745,660
Sep 20, 2022 $ 0.00142
-1.45%
$ 6.49 million $ 3.25 million
Sep 19, 2022 $ 0.00144
+0.48%
$ 6.59 million $ 1.88 million
Sep 18, 2022 $ 0.00143
-3.65%
$ 6.56 million $ 700,461
Sep 17, 2022 $ 0.00148
+1.97%
$ 6.81 million $ 1.49 million
Sep 16, 2022 $ 0.00145
+1.31%
$ 6.68 million $ 1.2 million
Sep 15, 2022 $ 0.00144
-7.27%
$ 6.59 million $ 965,659
Sep 14, 2022 $ 0.00155
+0.93%
$ 7.1 million $ 2.29 million
Sep 13, 2022 $ 0.00153
-7.06%
$ 7.04 million $ 2.12 million
Sep 12, 2022 $ 0.00165
+1.55%
$ 7.56 million $ 1.49 million
Sep 11, 2022 $ 0.00163
-1.14%
$ 7.45 million $ 2.27 million
Sep 10, 2022 $ 0.00164
+2.94%
$ 7.53 million $ 1.66 million
Sep 9, 2022 $ 0.0016
+5.95%
$ 7.32 million $ 5.85 million
Sep 8, 2022 $ 0.00151
-1.82%
$ 6.91 million $ 10 million
Sep 7, 2022 $ 0.00154
+4.58%
$ 7.04 million $ 4.1 million
Sep 6, 2022 $ 0.00147
-0.73%
$ 6.73 million $ 1.37 million
Sep 5, 2022 $ 0.00148
-3.01%
$ 6.78 million $ 3.13 million
Sep 4, 2022 $ 0.00153
+1.72%
$ 6.99 million $ 4.48 million
Sep 3, 2022 $ 0.0015
-1.79%
$ 6.81 million $ 793,580
Sep 2, 2022 $ 0.00153
-1.07%
$ 6.93 million $ 2.55 million
Sep 1, 2022 $ 0.00154
-1.22%
$ 7.01 million $ 593,510
Aug 31, 2022 $ 0.00156
+4.84%
$ 7.09 million $ 2.58 million
Aug 30, 2022 $ 0.00149
-2.85%
$ 6.77 million $ 5.09 million
Aug 29, 2022 $ 0.00153
+0.78%
$ 6.96 million $ 1.59 million
Aug 28, 2022 $ 0.00152
+4.14%
$ 6.91 million $ 914,843
Aug 27, 2022 $ 0.00146
-2.52%
$ 6.64 million $ 2.81 million
Aug 26, 2022 $ 0.0015
-6.83%
$ 6.81 million $ 1.46 million
Aug 25, 2022 $ 0.00161
+0.45%
$ 7.31 million $ 1.01 million
Aug 24, 2022 $ 0.0016
+0.72%
$ 7.27 million $ 1.77 million
Aug 23, 2022 $ 0.00159
-10.23%
$ 7.22 million $ 1.92 million
Aug 22, 2022 $ 0.00177
+17.25%
$ 8.04 million $ 4.21 million
Aug 21, 2022 $ 0.00151
+2.06%
$ 6.86 million $ 3.02 million
Aug 20, 2022 $ 0.00148
-0.33%
$ 6.72 million $ 589,733
Aug 19, 2022 $ 0.00149
-12.85%
$ 6.75 million $ 2.91 million
Aug 18, 2022 $ 0.0017
+0.71%
$ 7.74 million $ 2.03 million