Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

V SYSTEMS Historical Data

VSYS Page 48
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Apr 18, 2020 $0.0251
+1.24%
$97.7 million $4.55 million
Apr 17, 2020 $0.0248
+0.91%
$96.47 million $3.6 million
Apr 16, 2020 $0.0246
+4.36%
$95.63 million $3.97 million
Apr 15, 2020 $0.0236
-0.84%
$91.61 million $3.76 million
Apr 14, 2020 $0.0238
-1.75%
$92.38 million $3.12 million
Apr 13, 2020 $0.0242
-4.42%
$94 million $3.69 million
Apr 12, 2020 $0.0253
+1.34%
$98.35 million $3.57 million
Apr 11, 2020 $0.025
+0.87%
$97.03 million $3.71 million
Apr 10, 2020 $0.0248
-9.58%
$96.16 million $3.77 million
Apr 9, 2020 $0.0274
-3.78%
$106.4 million $4.06 million
Apr 8, 2020 $0.0285
+5.26%
$110.55 million $4.97 million
Apr 7, 2020 $0.0271
-5.90%
$104.89 million $6.21 million
Apr 6, 2020 $0.0288
+14.98%
$111.43 million $8.04 million
Apr 5, 2020 $0.025
-11.16%
$96.93 million $7.08 million
Apr 4, 2020 $0.0282
+18.68%
$109.1 million $8.86 million
Apr 3, 2020 $0.0237
+3.31%
$91.96 million $4.61 million
Apr 2, 2020 $0.023
+0.78%
$89.04 million $3.54 million
Apr 1, 2020 $0.0228
+2.59%
$88.37 million $3.1 million
Mar 31, 2020 $0.0223
+1.64%
$86.22 million $3.02 million
Mar 30, 2020 $0.0219
+3.39%
$84.88 million $3.62 million
Mar 29, 2020 $0.0212
-2.58%
$82.13 million $3.33 million
Mar 28, 2020 $0.0218
-5.55%
$84.3 million $4.02 million
Mar 27, 2020 $0.0231
-4.68%
$89.18 million $3.12 million
Mar 26, 2020 $0.0242
-0.20%
$93.57 million $4.15 million
Mar 25, 2020 $0.0242
-2.04%
$93.76 million $5.26 million
Mar 24, 2020 $0.0248
+0.26%
$95.77 million $5.12 million
Mar 23, 2020 $0.0247
+8.47%
$-- $8.39 million
Mar 22, 2020 $0.0228
-3.83%
$-- $5.4 million
Mar 21, 2020 $0.0238
+4.63%
$-- $3.73 million
Mar 20, 2020 $0.0227
-4.40%
$-- $11.13 million
Mar 19, 2020 $0.0238
+30.05%
$-- $7.5 million
Mar 18, 2020 $0.0183
-0.30%
$-- $4.01 million
Mar 17, 2020 $0.0183
+2.86%
$-- $3.95 million
Mar 16, 2020 $0.0178
-12.53%
$-- $4.33 million
Mar 15, 2020 $0.0204
+1.47%
$-- $3.73 million
Mar 14, 2020 $0.0202
-2.37%
$-- $3.45 million
Mar 13, 2020 $0.0206
+12.19%
$-- $7.88 million
Mar 12, 2020 $0.0186
-44.64%
$-- $6.36 million
Mar 11, 2020 $0.0336
-8.06%
$-- $4.03 million
Mar 10, 2020 $0.0366
+0.92%
$-- $5.41 million
Mar 9, 2020 $0.0362
-6.57%
$-- $8.03 million
Mar 8, 2020 $0.0387
-13.73%
$-- $6.55 million
Mar 7, 2020 $0.0449
-9.10%
$-- $6.86 million
Mar 6, 2020 $0.0494
+4.66%
$-- $20.84 million
Mar 5, 2020 $0.0471
-6.55%
$-- $32.02 million
Mar 4, 2020 $0.0505
+5.43%
$-- $26.86 million
Mar 3, 2020 $0.0478
+3.68%
$-- $5.47 million
Mar 2, 2020 $0.0459
+5.42%
$-- $7.67 million
Mar 1, 2020 $0.0436
+6.07%
$-- $3.35 million
Feb 29, 2020 $0.0411
-3.41%
$-- $2.47 million