V SYSTEMS Historical Data

VSYS Page 30
Download
Date Close Price change Market cap Trading volume
May 9, 2022 $ 0.00542
-20.13%
$ 24.34 million $ 1.11 million
May 8, 2022 $ 0.00679
-4.47%
$ 30.47 million $ 690,077
May 7, 2022 $ 0.00711
-0.37%
$ 31.89 million $ 381,602
May 6, 2022 $ 0.00713
-1.29%
$ 32 million $ 2.51 million
May 5, 2022 $ 0.00723
-7.37%
$ 32.42 million $ 2.71 million
May 4, 2022 $ 0.0078
+3.17%
$ 34.99 million $ 985,220
May 3, 2022 $ 0.00756
-0.44%
$ 33.91 million $ 483,138
May 2, 2022 $ 0.00759
-1.88%
$ 34.05 million $ 963,143
May 1, 2022 $ 0.00774
-8.80%
$ 34.7 million $ 1.45 million
Apr 30, 2022 $ 0.00849
-6.69%
$ 38.04 million $ 2.05 million
Apr 29, 2022 $ 0.00909
-18.25%
$ 40.75 million $ 2.28 million
Apr 28, 2022 $ 0.0111
+1.04%
$ 49.84 million $ 894,561
Apr 27, 2022 $ 0.011
+1.15%
$ 49.32 million $ 1.1 million
Apr 26, 2022 $ 0.0109
-4.25%
$ 48.75 million $ 1.04 million
Apr 25, 2022 $ 0.0114
+0.36%
$ 50.91 million $ 1.61 million
Apr 24, 2022 $ 0.0113
+2.22%
$ 50.72 million $ 1.61 million
Apr 23, 2022 $ 0.0111
+0.60%
$ 49.61 million $ 429,827
Apr 22, 2022 $ 0.011
-0.07%
$ 49.31 million $ 716,222
Apr 21, 2022 $ 0.011
-3.13%
$ 49.34 million $ 1.15 million
Apr 20, 2022 $ 0.0114
-1.43%
$ 50.92 million $ 2.48 million
Apr 19, 2022 $ 0.0115
+0.12%
$ 51.65 million $ 1.31 million
Apr 18, 2022 $ 0.0115
-1.82%
$ 51.58 million $ 1.29 million
Apr 17, 2022 $ 0.0117
-1.22%
$ 52.53 million $ 1.33 million
Apr 16, 2022 $ 0.0119
-0.18%
$ 53.17 million $ 1.28 million
Apr 15, 2022 $ 0.0119
+1.50%
$ 53.25 million $ 469,745
Apr 14, 2022 $ 0.0117
-1.88%
$ 52.46 million $ 1.39 million
Apr 13, 2022 $ 0.012
-0.45%
$ 53.46 million $ 985,343
Apr 12, 2022 $ 0.012
+0.89%
$ 53.69 million $ 1.62 million
Apr 11, 2022 $ 0.0119
-6.39%
$ 53.21 million $ 2.52 million
Apr 10, 2022 $ 0.0127
+1.52%
$ 56.83 million $ 481,514
Apr 9, 2022 $ 0.0125
+1.80%
$ 55.96 million $ 808,023
Apr 8, 2022 $ 0.0123
-2.12%
$ 54.96 million $ 1.08 million
Apr 7, 2022 $ 0.0126
+1.56%
$ 56.15 million $ 1.04 million
Apr 6, 2022 $ 0.0124
-6.99%
$ 55.27 million $ 1.51 million
Apr 5, 2022 $ 0.0133
-1.12%
$ 59.41 million $ 1.76 million
Apr 4, 2022 $ 0.0135
+0.65%
$ 60.08 million $ 1.4 million
Apr 3, 2022 $ 0.0134
+1.44%
$ 59.68 million $ 768,897
Apr 2, 2022 $ 0.0132
-0.45%
$ 58.82 million $ 1.03 million
Apr 1, 2022 $ 0.0132
+0.65%
$ 59.08 million $ 1.37 million
Mar 31, 2022 $ 0.0132
-2.33%
$ 58.69 million $ 1.41 million
Mar 30, 2022 $ 0.0135
-1.93%
$ 60.08 million $ 2.4 million
Mar 29, 2022 $ 0.0137
+0.08%
$ 61.25 million $ 1.44 million
Mar 28, 2022 $ 0.0137
-0.37%
$ 61.19 million $ 1.13 million
Mar 27, 2022 $ 0.0138
+3.12%
$ 61.4 million $ 594,657
Mar 26, 2022 $ 0.0134
+1.50%
$ 59.53 million $ 849,426
Mar 25, 2022 $ 0.0132
-1.04%
$ 58.64 million $ 1.89 million
Mar 24, 2022 $ 0.0133
+3.06%
$ 59.25 million $ 1.27 million
Mar 23, 2022 $ 0.0129
-0.22%
$ 57.48 million $ 897,980
Mar 22, 2022 $ 0.0129
+3.07%
$ 57.59 million $ 974,607
Mar 21, 2022 $ 0.0125
+1.11%
$ 55.87 million $ 522,061