V SYSTEMS Historical Data

VSYS Page 28
Download
Date Close Price change Market cap Trading volume
Aug 17, 2022 $ 0.00169
-3.68%
$ 7.69 million $ 1.2 million
Aug 16, 2022 $ 0.00176
-2.22%
$ 7.98 million $ 2.24 million
Aug 15, 2022 $ 0.0018
-1.12%
$ 8.16 million $ 3.57 million
Aug 14, 2022 $ 0.00182
+3.60%
$ 8.25 million $ 1.38 million
Aug 13, 2022 $ 0.00175
+2.48%
$ 7.96 million $ 1.6 million
Aug 12, 2022 $ 0.00171
-0.22%
$ 7.77 million $ 1.22 million
Aug 11, 2022 $ 0.00171
-1.95%
$ 7.79 million $ 1.13 million
Aug 10, 2022 $ 0.00175
+5.93%
$ 7.94 million $ 1.15 million
Aug 9, 2022 $ 0.00165
-5.99%
$ 7.5 million $ 5.59 million
Aug 8, 2022 $ 0.00176
+1.39%
$ 7.97 million $ 3.76 million
Aug 7, 2022 $ 0.00173
+1.53%
$ 7.87 million $ 2.48 million
Aug 6, 2022 $ 0.00171
+1.47%
$ 7.75 million $ 2.47 million
Aug 5, 2022 $ 0.00168
+2.10%
$ 7.63 million $ 1.46 million
Aug 4, 2022 $ 0.00165
-3.09%
$ 7.48 million $ 1.7 million
Aug 3, 2022 $ 0.0017
+2.01%
$ 7.72 million $ 2.82 million
Aug 2, 2022 $ 0.00167
-1.66%
$ 7.56 million $ 7.34 million
Aug 1, 2022 $ 0.00169
-3.99%
$ 7.69 million $ 2.02 million
Jul 31, 2022 $ 0.00176
+7.32%
$ 8.01 million $ 2.74 million
Jul 30, 2022 $ 0.00164
+8.22%
$ 7.46 million $ 5.36 million
Jul 29, 2022 $ 0.00152
-2.15%
$ 6.9 million $ 3.29 million
Jul 28, 2022 $ 0.00155
+3.44%
$ 7.05 million $ 250,060
Jul 27, 2022 $ 0.0015
+3.44%
$ 6.82 million $ 1.65 million
Jul 26, 2022 $ 0.00145
-1.90%
$ 6.59 million $ 1.51 million
Jul 25, 2022 $ 0.00148
-7.17%
$ 6.72 million $ 3.25 million
Jul 24, 2022 $ 0.00159
+1.42%
$ 7.24 million $ 837,176
Jul 23, 2022 $ 0.00157
+2.30%
$ 7.13 million $ 513,364
Jul 22, 2022 $ 0.00154
+0.64%
$ 6.97 million $ 517,470
Jul 21, 2022 $ 0.00153
-7.89%
$ 6.93 million $ 1.79 million
Jul 20, 2022 $ 0.00166
+1.04%
$ 7.52 million $ 1.77 million
Jul 19, 2022 $ 0.00164
+0.86%
$ 7.45 million $ 2.11 million
Jul 18, 2022 $ 0.00163
+6.34%
$ 7.38 million $ 998,657
Jul 17, 2022 $ 0.00153
+0.22%
$ 6.94 million $ 1.56 million
Jul 16, 2022 $ 0.00153
+1.13%
$ 6.93 million $ 559,181
Jul 15, 2022 $ 0.00151
+1.54%
$ 6.85 million $ 1.62 million
Jul 14, 2022 $ 0.00149
+1.51%
$ 6.75 million $ 537,508
Jul 13, 2022 $ 0.00146
-0.05%
$ 6.65 million $ 878,813
Jul 12, 2022 $ 0.00146
-4.60%
$ 6.63 million $ 553,887
Jul 11, 2022 $ 0.00154
-4.92%
$ 6.95 million $ 5.98 million
Jul 10, 2022 $ 0.00161
-5.38%
$ 7.31 million $ 2.2 million
Jul 9, 2022 $ 0.00171
+0.66%
$ 7.73 million $ 1.07 million
Jul 8, 2022 $ 0.0017
+0.40%
$ 7.68 million $ 1.24 million
Jul 7, 2022 $ 0.00169
+5.16%
$ 7.65 million $ 1.26 million
Jul 6, 2022 $ 0.00161
+0.21%
$ 7.27 million $ 474,727
Jul 5, 2022 $ 0.0016
-4.65%
$ 7.26 million $ 619,963
Jul 4, 2022 $ 0.00168
-5.16%
$ 7.61 million $ 1.76 million
Jul 3, 2022 $ 0.00177
-11.28%
$ 8.02 million $ 831,749
Jul 2, 2022 $ 0.002
+1.34%
$ 9.04 million $ 648,490
Jul 1, 2022 $ 0.00197
-0.76%
$ 8.92 million $ 1.07 million
Jun 30, 2022 $ 0.00199
-14.68%
$ 8.99 million $ 1.44 million
Jun 29, 2022 $ 0.00233
-12.70%
$ 10.54 million $ 929,847