V SYSTEMS Historical Data

VSYS Page 6
Download
Date Close Price change Market cap Trading volume
Aug 20, 2025 $ 0.000299
+0.53%
$ 1.03 million $ 203,891
Aug 19, 2025 $ 0.0003
-2.49%
$ 1.02 million $ 144,173
Aug 18, 2025 $ 0.000307
-1.88%
$ 1.06 million $ 89,513
Aug 17, 2025 $ 0.000313
+3.89%
$ 1.08 million $ 110,923
Aug 16, 2025 $ 0.000302
+1.12%
$ 1.04 million $ 232,707
Aug 15, 2025 $ 0.000298
-9.55%
$ 1.03 million $ 316,745
Aug 14, 2025 $ 0.00033
+8.68%
$ 1.14 million $ 152,936
Aug 13, 2025 $ 0.000304
+6.34%
$ 1.05 million $ 187,049
Aug 12, 2025 $ 0.000286
+7.50%
$ 983,310 $ 125,466
Aug 11, 2025 $ 0.000266
-28.01%
$ 914,811 $ 76,915
Aug 10, 2025 $ 0.000369
+0.00%
$ 1.27 million $ 3,195
Aug 9, 2025 $ 0.000431
+0.00%
$ 1.48 million $ 2,277
Aug 8, 2025 $ 0.000431
+0.32%
$ 1.48 million $ 3,800
Aug 7, 2025 $ 0.000429
+0.29%
$ 1.48 million $ 5,962
Aug 6, 2025 $ 0.000489
+0.20%
$ 1.47 million $ 11,790
Aug 5, 2025 $ 0.000488
-0.11%
$ 1.68 million $ 15,209
Aug 4, 2025 $ 0.000428
-29.48%
$ 1.68 million $ 169,758
Aug 3, 2025 $ 0.000489
+33.33%
$ 2.09 million $ 33,516
Aug 2, 2025 $ 0.000367
+0.00%
$ 1.26 million $ 2,461
Aug 1, 2025 $ 0.000367
+0.75%
$ 1.26 million $ 5,085
Jul 31, 2025 $ 0.000364
-0.27%
$ 1.25 million $ 9,220
Jul 30, 2025 $ 0.000426
-0.43%
$ 1.47 million $ 17,280
Jul 29, 2025 $ 0.000489
+79.90%
$ 1.68 million $ 457,996
Jul 28, 2025 $ 0.000272
-2.02%
$ 934,988 $ 190,889
Jul 27, 2025 $ 0.000276
+1.02%
$ 951,530 $ 266,037
Jul 26, 2025 $ 0.000275
+0.76%
$ 947,942 $ 239,514
Jul 25, 2025 $ 0.000273
-10.85%
$ 940,742 $ 146,846
Jul 24, 2025 $ 0.000307
-0.24%
$ 1.67 million $ 4,214
Jul 23, 2025 $ 0.000307
+15.56%
$ 1.68 million $ 163,592
Jul 22, 2025 $ 0.000266
+1.26%
$ 1.45 million $ 292,580
Jul 21, 2025 $ 0.000263
+0.96%
$ 1.43 million $ 248,445
Jul 20, 2025 $ 0.00026
-2.93%
$ 1.42 million $ 369,051
Jul 19, 2025 $ 0.000268
+0.00%
$ 1.46 million $ 502,216
Jul 18, 2025 $ 0.000268
+3.24%
$ 1.46 million $ 366,317
Jul 17, 2025 $ 0.000259
-2.58%
$ 1.41 million $ 346,226
Jul 16, 2025 $ 0.000266
-1.99%
$ 1.45 million $ 363,534
Jul 15, 2025 $ 0.000272
-1.42%
$ 1.48 million $ 354,750
Jul 14, 2025 $ 0.000276
+2.08%
$ 1.5 million $ 292,140
Jul 13, 2025 $ 0.00027
+2.83%
$ 1.47 million $ 144,170
Jul 12, 2025 $ 0.000263
-4.08%
$ 1.43 million $ 166,691
Jul 11, 2025 $ 0.000274
-0.49%
$ 1.49 million $ 169,543
Jul 10, 2025 $ 0.00026
-0.09%
$ 1.42 million $ 246,209
Jul 9, 2025 $ 0.000261
-0.16%
$ 1.42 million $ 302,196
Jul 8, 2025 $ 0.000261
-0.55%
$ 1.42 million $ 286,468
Jul 7, 2025 $ 0.000263
-2.80%
$ 1.43 million $ 150,796
Jul 6, 2025 $ 0.00027
-0.81%
$ 1.47 million $ 242,281
Jul 5, 2025 $ 0.000272
-1.48%
$ 1.48 million $ 292,123
Jul 4, 2025 $ 0.000276
-2.12%
$ 1.51 million $ 237,180
Jul 3, 2025 $ 0.000282
-11.54%
$ 1.54 million $ 236,994
Jul 2, 2025 $ 0.000319
+6.37%
$ 1.74 million $ 163,644