V SYSTEMS Historical Data

VSYS Page 5
Download
Date Close Price change Market cap Trading volume
Dec 20, 2025 $ 0.000476
-10.42%
$ 1.64 million $ 1.28 million
Dec 19, 2025 $ 0.00054
+11.44%
$ 1.83 million $ 1.07 million
Dec 18, 2025 $ 0.000487
+3.99%
$ 1.67 million $ 1.07 million
Dec 17, 2025 $ 0.000464
+13.55%
$ 1.61 million $ 1 million
Dec 16, 2025 $ 0.000408
-1.27%
$ 1.41 million $ 544,452
Dec 15, 2025 $ 0.000408
-1.86%
$ 1.42 million $ 1.05 million
Dec 14, 2025 $ 0.000416
-2.57%
$ 1.43 million $ 925,508
Dec 13, 2025 $ 0.000427
+0.78%
$ 1.47 million $ 1.02 million
Dec 12, 2025 $ 0.000424
+2.01%
$ 1.46 million $ 1.2 million
Dec 11, 2025 $ 0.000415
+0.54%
$ 1.43 million $ 1.21 million
Dec 10, 2025 $ 0.000413
-23.51%
$ 1.42 million $ 862,559
Dec 9, 2025 $ 0.00054
-9.87%
$ 1.86 million $ 821
Dec 8, 2025 $ 0.000599
-0.02%
$ 2.06 million $ 2,042
Dec 7, 2025 $ 0.000599
+11.11%
$ 2.06 million $ 3,851
Dec 6, 2025 $ 0.000539
+0.00%
$ 1.86 million $ 860
Dec 5, 2025 $ 0.000539
+12.31%
$ 1.86 million $ 693
Dec 4, 2025 $ 0.00048
-0.36%
$ 1.65 million $ 1,287
Dec 3, 2025 $ 0.000482
-19.93%
$ 1.66 million $ 6,140
Dec 2, 2025 $ 0.000602
+0.00%
$ 2.07 million $ 16,422
Dec 1, 2025 $ 0.000602
+102.37%
$ 2.07 million $ 649,255
Nov 30, 2025 $ 0.000297
+0.70%
$ 1.02 million $ 584,842
Nov 29, 2025 $ 0.000296
-0.29%
$ 1.02 million $ 838,663
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