V SYSTEMS Historical Data

VSYS Page 28
Download
Date Close Price change Market cap Trading volume
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
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