V SYSTEMS Historical Data

VSYS Page 30
Download
Date Close Price change Market cap Trading volume
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
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