V SYSTEMS Historical Data

VSYS Page 7
Download
Date Close Price change Market cap Trading volume
Sep 11, 2025 $ 0.000792
+0.16%
$ 2.73 million $ 9,700
Sep 10, 2025 $ 0.00079
-7.09%
$ 2.72 million $ 44,734
Sep 9, 2025 $ 0.00079
-7.02%
$ 2.72 million $ 38,915
Sep 8, 2025 $ 0.00085
-12.92%
$ 2.93 million $ 238,492
Sep 7, 2025 $ 0.000976
-11.22%
$ 3.36 million $ 938,139
Sep 6, 2025 $ 0.0011
+38.46%
$ 3.78 million $ 285,515
Sep 5, 2025 $ 0.000794
+45.15%
$ 2.73 million $ 348,488
Sep 4, 2025 $ 0.000547
+12.58%
$ 1.88 million $ 8,804
Sep 3, 2025 $ 0.000546
-0.11%
$ 1.88 million $ 16,446
Sep 2, 2025 $ 0.000547
-0.09%
$ 1.88 million $ 10,732
Sep 1, 2025 $ 0.000608
-0.13%
$ 2.09 million $ 19,058
Aug 31, 2025 $ 0.000609
+11.11%
$ 2.1 million $ 25,577
Aug 30, 2025 $ 0.000548
+75.32%
$ 2.1 million $ 25,375
Aug 29, 2025 $ 0.000313
-1.78%
$ 1.08 million $ 208,084
Aug 28, 2025 $ 0.000318
+1.14%
$ 1.1 million $ 187,673
Aug 27, 2025 $ 0.000315
+0.85%
$ 1.08 million $ 257,589
Aug 26, 2025 $ 0.000313
-4.64%
$ 1.08 million $ 278,004
Aug 25, 2025 $ 0.000329
-2.25%
$ 1.13 million $ 157,572
Aug 24, 2025 $ 0.000336
+0.24%
$ 1.16 million $ 232,735
Aug 23, 2025 $ 0.000336
-1.35%
$ 1.15 million $ 161,717
Aug 22, 2025 $ 0.000341
+3.80%
$ 1.17 million $ 258,003
Aug 21, 2025 $ 0.000328
+9.67%
$ 1.13 million $ 153,734
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