V SYSTEMS Historical Data

VSYS Page 32
Download
Date Close Price change Market cap Trading volume
Jan 29, 2022 $ 0.0135
+6.69%
$ 59.27 million $ 1.01 million
Jan 28, 2022 $ 0.0126
-12.14%
$ 55.54 million $ 1.73 million
Jan 27, 2022 $ 0.0144
+18.43%
$ 63.21 million $ 1.86 million
Jan 26, 2022 $ 0.0121
+0.04%
$ 53.36 million $ 670,511
Jan 25, 2022 $ 0.0121
+1.51%
$ 53.33 million $ 1.7 million
Jan 24, 2022 $ 0.012
-5.45%
$ 52.53 million $ 1.19 million
Jan 23, 2022 $ 0.0126
-1.60%
$ 55.55 million $ 1.12 million
Jan 22, 2022 $ 0.0129
-8.05%
$ 56.44 million $ 1.17 million
Jan 21, 2022 $ 0.014
-10.25%
$ 61.37 million $ 1.33 million
Jan 20, 2022 $ 0.0156
-2.91%
$ 68.37 million $ 723,706
Jan 19, 2022 $ 0.016
-4.87%
$ 70.41 million $ 1.09 million
Jan 18, 2022 $ 0.0169
+0.69%
$ 74.01 million $ 490,680
Jan 17, 2022 $ 0.0167
-5.05%
$ 73.48 million $ 947,812
Jan 16, 2022 $ 0.0176
+3.63%
$ 77.38 million $ 936,346
Jan 15, 2022 $ 0.017
+1.68%
$ 74.61 million $ 573,857
Jan 14, 2022 $ 0.0167
+2.17%
$ 73.37 million $ 724,623
Jan 13, 2022 $ 0.0164
-4.41%
$ 71.81 million $ 860,474
Jan 12, 2022 $ 0.0171
+4.60%
$ 75.08 million $ 729,488
Jan 11, 2022 $ 0.0164
+4.78%
$ 71.8 million $ 938,417
Jan 10, 2022 $ 0.0156
-5.27%
$ 68.5 million $ 1.08 million
Jan 9, 2022 $ 0.0165
+1.42%
$ 72.3 million $ 1.22 million
Jan 8, 2022 $ 0.0163
-4.49%
$ 71.23 million $ 851,389
Jan 7, 2022 $ 0.017
-7.07%
$ 74.55 million $ 1.02 million
Jan 6, 2022 $ 0.0183
-1.75%
$ 80.21 million $ 1.75 million
Jan 5, 2022 $ 0.0186
-6.25%
$ 81.62 million $ 1.07 million
Jan 4, 2022 $ 0.0199
-1.80%
$ 87.06 million $ 722,327
Jan 3, 2022 $ 0.0203
-3.07%
$ 88.67 million $ 907,339
Jan 2, 2022 $ 0.0209
+3.33%
$ 91.48 million $ 1.69 million
Jan 1, 2022 $ 0.0202
+5.79%
$ 88.49 million $ 867,605
Dec 31, 2021 $ 0.0191
-2.08%
$ 83.64 million $ 865,759
Dec 30, 2021 $ 0.0195
+0.08%
$ 85.38 million $ 698,762
Dec 29, 2021 $ 0.0195
-1.96%
$ 85.28 million $ 730,161
Dec 28, 2021 $ 0.0199
-7.84%
$ 86.96 million $ 1.21 million
Dec 27, 2021 $ 0.0216
+9.55%
$ 94.35 million $ 2.3 million
Dec 26, 2021 $ 0.0197
-1.70%
$ 86.13 million $ 1.16 million
Dec 25, 2021 $ 0.02
+0.47%
$ 87.58 million $ 817,859
Dec 24, 2021 $ 0.0199
-5.10%
$ 87.17 million $ 1.11 million
Dec 23, 2021 $ 0.021
+7.56%
$ 91.79 million $ 1.78 million
Dec 22, 2021 $ 0.0195
+0.26%
$ 85.35 million $ 1.34 million
Dec 21, 2021 $ 0.0195
+0.87%
$ 85.14 million $ 1.05 million
Dec 20, 2021 $ 0.0193
-4.80%
$ 84.39 million $ 2.2 million
Dec 19, 2021 $ 0.0203
+12.46%
$ 88.71 million $ 6.06 million
Dec 18, 2021 $ 0.0181
+0.90%
$ 78.87 million $ 775,725
Dec 17, 2021 $ 0.0179
-0.49%
$ 78.23 million $ 878,056
Dec 16, 2021 $ 0.018
-0.10%
$ 78.75 million $ 1.74 million
Dec 15, 2021 $ 0.0181
+3.82%
$ 78.82 million $ 2.12 million
Dec 14, 2021 $ 0.0174
+4.36%
$ 75.88 million $ 3.8 million
Dec 13, 2021 $ 0.0167
-9.04%
$ 72.69 million $ 1.14 million
Dec 12, 2021 $ 0.0183
+1.39%
$ 79.87 million $ 1.04 million
Dec 11, 2021 $ 0.0181
+1.60%
$ 78.77 million $ 868,102