V SYSTEMS Historical Data

VSYS Page 4
Download
Date Close Price change Market cap Trading volume
Nov 28, 2025 $ 0.000297
-0.94%
$ 1.02 million $ 652,746
Nov 27, 2025 $ 0.0003
-2.14%
$ 1.03 million $ 301,918
Nov 26, 2025 $ 0.000307
-1.25%
$ 1.06 million $ 521,633
Nov 25, 2025 $ 0.00031
-5.21%
$ 1.07 million $ 950,309
Nov 24, 2025 $ 0.000327
+10.27%
$ 1.13 million $ 612,373
Nov 23, 2025 $ 0.000297
+1.38%
$ 1.02 million $ 403,130
Nov 22, 2025 $ 0.000294
-5.43%
$ 1.01 million $ 390,493
Nov 21, 2025 $ 0.000311
-9.09%
$ 1.07 million $ 321,247
Nov 20, 2025 $ 0.00035
-2.32%
$ 1.18 million $ 414,442
Nov 19, 2025 $ 0.000358
-10.24%
$ 1.23 million $ 431,991
Nov 18, 2025 $ 0.0004
-0.57%
$ 1.37 million $ 718,788
Nov 17, 2025 $ 0.000402
+7.18%
$ 1.38 million $ 783,050
Nov 16, 2025 $ 0.000376
-6.37%
$ 1.29 million $ 466,194
Nov 15, 2025 $ 0.000402
-24.68%
$ 1.38 million $ 498,416
Nov 14, 2025 $ 0.000532
-3.70%
$ 1.84 million $ 795,034
Nov 13, 2025 $ 0.000418
-21.61%
$ 1.9 million $ 784,675
Nov 12, 2025 $ 0.000533
-17.03%
$ 1.85 million $ 524,272
Nov 11, 2025 $ 0.000642
-2.52%
$ 2.21 million $ 835,681
Nov 10, 2025 $ 0.000659
-0.07%
$ 2.27 million $ 656
Nov 9, 2025 $ 0.000659
+10.00%
$ 2.27 million $ 4,541
Nov 8, 2025 $ 0.000599
+11.11%
$ 2.06 million $ 448
Nov 7, 2025 $ 0.000539
+0.09%
$ 1.86 million $ 1,042
Nov 6, 2025 $ 0.000539
-10.14%
$ 1.86 million $ 1,844
Nov 5, 2025 $ 0.0006
+0.23%
$ 2.06 million $ 245
Nov 4, 2025 $ 0.000598
-9.31%
$ 2.06 million $ 810
Nov 3, 2025 $ 0.00066
-0.21%
$ 2.27 million $ 872
Nov 2, 2025 $ 0.000661
+10.00%
$ 2.28 million $ 1,450
Nov 1, 2025 $ 0.000601
-9.09%
$ 2.07 million $ 286
Oct 31, 2025 $ 0.000661
+0.09%
$ 2.28 million $ 897
Oct 30, 2025 $ 0.000661
-0.52%
$ 2.27 million $ 1,133
Oct 29, 2025 $ 0.000664
+0.11%
$ 2.29 million $ 275
Oct 28, 2025 $ 0.000663
-0.50%
$ 2.28 million $ 2,014
Oct 27, 2025 $ 0.000667
+0.64%
$ 2.3 million $ 187
Oct 26, 2025 $ 0.000723
+9.09%
$ 2.49 million $ 538
Oct 25, 2025 $ 0.000662
-15.38%
$ 2.28 million $ 1,856
Oct 24, 2025 $ 0.000783
+18.13%
$ 2.7 million $ 2,481
Oct 23, 2025 $ 0.000723
+0.02%
$ 2.28 million $ 2,810
Oct 22, 2025 $ 0.000663
-8.32%
$ 2.49 million $ 271
Oct 21, 2025 $ 0.000662
-8.65%
$ 2.49 million $ 696
Oct 20, 2025 $ 0.000725
+9.25%
$ 2.5 million $ 1,030
Oct 19, 2025 $ 0.000664
+0.00%
$ 2.29 million $ 1,111
Oct 18, 2025 $ 0.000724
+0.00%
$ 2.29 million $ 2,346
Oct 17, 2025 $ 0.000724
+9.07%
$ 2.49 million $ 5,903
Oct 16, 2025 $ 0.000664
-8.26%
$ 2.29 million $ 6,060
Oct 15, 2025 $ 0.000724
+0.06%
$ 2.49 million $ 2,394
Oct 14, 2025 $ 0.000723
-0.23%
$ 2.49 million $ 12,604
Oct 13, 2025 $ 0.000725
+0.30%
$ 2.5 million $ 1,063
Oct 12, 2025 $ 0.000723
-7.69%
$ 2.49 million $ 1,301
Oct 11, 2025 $ 0.000783
+117.05%
$ 2.7 million $ 3,293
Oct 10, 2025 $ 0.000361
-53.99%
$ 1.24 million $ 257,170