V SYSTEMS Historical Data

VSYS Page 3
Download
Date Close Price change Market cap Trading volume
Jan 17, 2026 $ 0.00037
+0.99%
$ 1.27 million $ 570,029
Jan 16, 2026 $ 0.000366
-10.12%
$ 1.26 million $ 766,703
Jan 15, 2026 $ 0.000407
+0.17%
$ 1.4 million $ 939,351
Jan 14, 2026 $ 0.000407
-1.85%
$ 1.4 million $ 834,507
Jan 13, 2026 $ 0.000415
-4.33%
$ 1.43 million $ 795,992
Jan 12, 2026 $ 0.000433
+6.51%
$ 1.48 million $ 906,176
Jan 11, 2026 $ 0.000407
-2.53%
$ 1.4 million $ 826,645
Jan 10, 2026 $ 0.000417
+1.79%
$ 1.44 million $ 1.06 million
Jan 9, 2026 $ 0.00041
+0.45%
$ 1.41 million $ 1.04 million
Jan 8, 2026 $ 0.000408
-1.83%
$ 1.41 million $ 1.14 million
Jan 7, 2026 $ 0.000416
+0.09%
$ 1.43 million $ 1.12 million
Jan 6, 2026 $ 0.000415
-4.48%
$ 1.43 million $ 879,045
Jan 5, 2026 $ 0.000435
+2.47%
$ 1.5 million $ 1.31 million
Jan 4, 2026 $ 0.000424
+1.92%
$ 1.46 million $ 1.05 million
Jan 3, 2026 $ 0.000416
+3.94%
$ 1.43 million $ 982,535
Jan 2, 2026 $ 0.000401
+0.37%
$ 1.38 million $ 941,450
Jan 1, 2026 $ 0.000399
+0.74%
$ 1.37 million $ 752,772
Dec 31, 2025 $ 0.000403
-0.47%
$ 1.36 million $ 802,169
Dec 30, 2025 $ 0.000405
+5.18%
$ 1.39 million $ 963,396
Dec 29, 2025 $ 0.000384
-4.92%
$ 1.32 million $ 724,371
Dec 28, 2025 $ 0.000404
+5.92%
$ 1.39 million $ 980,753
Dec 27, 2025 $ 0.000379
-1.31%
$ 1.31 million $ 771,584
Dec 26, 2025 $ 0.000384
+6.76%
$ 1.32 million $ 740,801
Dec 25, 2025 $ 0.000364
-4.88%
$ 1.24 million $ 886,618
Dec 24, 2025 $ 0.000388
-4.78%
$ 1.32 million $ 674,589
Dec 23, 2025 $ 0.000408
-15.26%
$ 1.4 million $ 660,962
Dec 22, 2025 $ 0.00048
+12.25%
$ 1.66 million $ 942,163
Dec 21, 2025 $ 0.000432
-9.05%
$ 1.47 million $ 913,548
Dec 20, 2025 $ 0.000476
-10.42%
$ 1.64 million $ 1.28 million
Dec 19, 2025 $ 0.00054
+11.44%
$ 1.83 million $ 1.07 million
Dec 18, 2025 $ 0.000487
+3.99%
$ 1.67 million $ 1.07 million
Dec 17, 2025 $ 0.000464
+13.55%
$ 1.61 million $ 1 million
Dec 16, 2025 $ 0.000408
-1.27%
$ 1.41 million $ 544,452
Dec 15, 2025 $ 0.000408
-1.86%
$ 1.42 million $ 1.05 million
Dec 14, 2025 $ 0.000416
-2.57%
$ 1.43 million $ 925,508
Dec 13, 2025 $ 0.000427
+0.78%
$ 1.47 million $ 1.02 million
Dec 12, 2025 $ 0.000424
+2.01%
$ 1.46 million $ 1.2 million
Dec 11, 2025 $ 0.000415
+0.54%
$ 1.43 million $ 1.21 million
Dec 10, 2025 $ 0.000413
-23.51%
$ 1.42 million $ 862,559
Dec 9, 2025 $ 0.00054
-9.87%
$ 1.86 million $ 821
Dec 8, 2025 $ 0.000599
-0.02%
$ 2.06 million $ 2,042
Dec 7, 2025 $ 0.000599
+11.11%
$ 2.06 million $ 3,851
Dec 6, 2025 $ 0.000539
+0.00%
$ 1.86 million $ 860
Dec 5, 2025 $ 0.000539
+12.31%
$ 1.86 million $ 693
Dec 4, 2025 $ 0.00048
-0.36%
$ 1.65 million $ 1,287
Dec 3, 2025 $ 0.000482
-19.93%
$ 1.66 million $ 6,140
Dec 2, 2025 $ 0.000602
+0.00%
$ 2.07 million $ 16,422
Dec 1, 2025 $ 0.000602
+102.37%
$ 2.07 million $ 649,255
Nov 30, 2025 $ 0.000297
+0.70%
$ 1.02 million $ 584,842
Nov 29, 2025 $ 0.000296
-0.29%
$ 1.02 million $ 838,663