V SYSTEMS Historical Data

VSYS Page 29
Download
Date Close Price change Market cap Trading volume
Jun 28, 2022 $ 0.00267
-3.62%
$ 12.06 million $ 847,232
Jun 27, 2022 $ 0.00277
-7.18%
$ 12.51 million $ 619,732
Jun 26, 2022 $ 0.00298
-1.96%
$ 13.48 million $ 935,626
Jun 25, 2022 $ 0.00304
+4.24%
$ 13.74 million $ 1.32 million
Jun 24, 2022 $ 0.00292
-0.61%
$ 13.19 million $ 1.45 million
Jun 23, 2022 $ 0.00293
+7.27%
$ 13.27 million $ 895,386
Jun 22, 2022 $ 0.00273
-2.40%
$ 12.37 million $ 2.05 million
Jun 21, 2022 $ 0.0028
+0.60%
$ 12.67 million $ 677,802
Jun 20, 2022 $ 0.00279
+0.74%
$ 12.58 million $ 957,146
Jun 19, 2022 $ 0.00276
+3.92%
$ 12.49 million $ 786,495
Jun 18, 2022 $ 0.00266
-8.88%
$ 12.02 million $ 915,491
Jun 17, 2022 $ 0.00292
-10.66%
$ 13.19 million $ 2.1 million
Jun 16, 2022 $ 0.00327
+1.14%
$ 14.76 million $ 889,514
Jun 15, 2022 $ 0.00323
+1.51%
$ 14.59 million $ 1.41 million
Jun 14, 2022 $ 0.00318
-3.39%
$ 14.38 million $ 876,292
Jun 13, 2022 $ 0.00329
-10.77%
$ 14.88 million $ 760,674
Jun 12, 2022 $ 0.00369
-5.53%
$ 16.67 million $ 1.77 million
Jun 11, 2022 $ 0.00391
-10.33%
$ 17.62 million $ 1.15 million
Jun 10, 2022 $ 0.00436
-6.67%
$ 19.65 million $ 796,977
Jun 9, 2022 $ 0.00467
+3.06%
$ 21.05 million $ 1.19 million
Jun 8, 2022 $ 0.00453
-3.72%
$ 20.43 million $ 693,144
Jun 7, 2022 $ 0.00471
-7.26%
$ 21.22 million $ 1.16 million
Jun 6, 2022 $ 0.00508
+4.43%
$ 22.88 million $ 1.07 million
Jun 5, 2022 $ 0.00486
+4.49%
$ 21.91 million $ 1.23 million
Jun 4, 2022 $ 0.00465
-0.56%
$ 20.97 million $ 873,117
Jun 3, 2022 $ 0.00468
+1.79%
$ 21.09 million $ 730,350
Jun 2, 2022 $ 0.0046
+2.92%
$ 20.72 million $ 2.23 million
Jun 1, 2022 $ 0.00446
-6.89%
$ 20.13 million $ 687,452
May 31, 2022 $ 0.00479
+2.83%
$ 21.56 million $ 1.61 million
May 30, 2022 $ 0.00466
+3.15%
$ 20.97 million $ 659,854
May 29, 2022 $ 0.00452
+2.61%
$ 20.33 million $ 1.15 million
May 28, 2022 $ 0.00441
-0.32%
$ 19.81 million $ 548,810
May 27, 2022 $ 0.00442
+4.15%
$ 19.87 million $ 1 million
May 26, 2022 $ 0.00424
-4.77%
$ 19.08 million $ 610,663
May 25, 2022 $ 0.00446
-0.29%
$ 20.04 million $ 1.7 million
May 24, 2022 $ 0.00447
-0.24%
$ 20.1 million $ 638,763
May 23, 2022 $ 0.00448
-4.25%
$ 20.15 million $ 973,464
May 22, 2022 $ 0.00468
+2.61%
$ 21.04 million $ 683,694
May 21, 2022 $ 0.00456
+4.50%
$ 20.51 million $ 820,998
May 20, 2022 $ 0.00436
-6.25%
$ 19.63 million $ 775,433
May 19, 2022 $ 0.00465
+13.29%
$ 20.93 million $ 1.39 million
May 18, 2022 $ 0.00411
-5.97%
$ 18.48 million $ 974,493
May 17, 2022 $ 0.00437
+1.00%
$ 19.62 million $ 908,924
May 16, 2022 $ 0.00433
-4.11%
$ 19.43 million $ 1.12 million
May 15, 2022 $ 0.00451
+14.73%
$ 20.26 million $ 1.17 million
May 14, 2022 $ 0.00393
+2.84%
$ 17.66 million $ 787,629
May 13, 2022 $ 0.00382
+6.81%
$ 17.17 million $ 646,256
May 12, 2022 $ 0.00358
-4.79%
$ 16.08 million $ 1.21 million
May 11, 2022 $ 0.00376
-29.32%
$ 16.88 million $ 1.14 million
May 10, 2022 $ 0.00532
-1.90%
$ 23.88 million $ 926,680