V SYSTEMS Historical Data

VSYS Page 4
Download
Date Close Price change Market cap Trading volume
Feb 7, 2026 $ 0.000181
-5.33%
$ 622,312 $ 371,162
Feb 6, 2026 $ 0.000191
+2.77%
$ 657,381 $ 375,041
Feb 5, 2026 $ 0.000186
-8.58%
$ 639,438 $ 428,886
Feb 4, 2026 $ 0.000203
+0.37%
$ 699,068 $ 369,972
Feb 3, 2026 $ 0.000202
+0.17%
$ 696,826 $ 458,872
Feb 2, 2026 $ 0.000202
-11.88%
$ 696,856 $ 423,389
Feb 1, 2026 $ 0.000229
+0.60%
$ 789,206 $ 484,516
Jan 31, 2026 $ 0.000228
-1.16%
$ 784,500 $ 437,286
Jan 30, 2026 $ 0.000231
+5.16%
$ 793,711 $ 379,359
Jan 29, 2026 $ 0.000219
-22.20%
$ 752,896 $ 377,781
Jan 28, 2026 $ 0.000282
-2.11%
$ 970,179 $ 324,508
Jan 27, 2026 $ 0.000288
-2.31%
$ 991,082 $ 328,073
Jan 26, 2026 $ 0.000295
-3.66%
$ 1.01 million $ 314,465
Jan 25, 2026 $ 0.000306
-11.40%
$ 1.05 million $ 454,140
Jan 24, 2026 $ 0.000345
-0.26%
$ 1.19 million $ 369,553
Jan 23, 2026 $ 0.000346
+4.37%
$ 1.19 million $ 438,525
Jan 22, 2026 $ 0.000332
-5.32%
$ 1.14 million $ 407,873
Jan 21, 2026 $ 0.00035
+1.05%
$ 1.2 million $ 509,845
Jan 20, 2026 $ 0.000346
+0.86%
$ 1.19 million $ 368,413
Jan 19, 2026 $ 0.000343
-5.88%
$ 1.18 million $ 674,477
Jan 18, 2026 $ 0.000365
-1.27%
$ 1.26 million $ 528,484
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