V SYSTEMS Historical Data

VSYS Page 31
Download
Date Close Price change Market cap Trading volume
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
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