V SYSTEMS Historical Data

VSYS Page 7
Download
Date Close Price change Market cap Trading volume
Jul 1, 2025 $ 0.0003
+5.17%
$ 1.64 million $ 259,196
Jun 30, 2025 $ 0.000286
+6.55%
$ 1.56 million $ 128,719
Jun 29, 2025 $ 0.000268
+3.30%
$ 1.46 million $ 185,148
Jun 28, 2025 $ 0.000259
+2.03%
$ 1.41 million $ 140,584
Jun 27, 2025 $ 0.000255
-11.20%
$ 1.39 million $ 184,853
Jun 26, 2025 $ 0.000287
-11.24%
$ 1.56 million $ 150,729
Jun 25, 2025 $ 0.000323
+8.37%
$ 1.76 million $ 249,716
Jun 24, 2025 $ 0.000298
+15.78%
$ 1.62 million $ 205,714
Jun 23, 2025 $ 0.000257
+2.19%
$ 1.4 million $ 260,259
Jun 22, 2025 $ 0.000252
-6.90%
$ 1.37 million $ 97,679
Jun 21, 2025 $ 0.000271
-1.93%
$ 1.47 million $ 218,094
Jun 20, 2025 $ 0.000276
-0.86%
$ 1.5 million $ 203,571
Jun 19, 2025 $ 0.000278
-3.25%
$ 1.51 million $ 299,707
Jun 18, 2025 $ 0.000288
+2.19%
$ 1.56 million $ 276,300
Jun 17, 2025 $ 0.000281
+3.21%
$ 1.53 million $ 242,432
Jun 16, 2025 $ 0.000273
-3.24%
$ 1.49 million $ 165,325
Jun 15, 2025 $ 0.000282
-3.22%
$ 1.53 million $ 262,040
Jun 14, 2025 $ 0.000292
+1.10%
$ 1.59 million $ 323,542
Jun 13, 2025 $ 0.000288
+3.57%
$ 1.57 million $ 203,153
Jun 12, 2025 $ 0.000279
+3.58%
$ 1.52 million $ 234,767
Jun 11, 2025 $ 0.000269
+1.49%
$ 1.46 million $ 348,779
Jun 10, 2025 $ 0.000265
+2.47%
$ 1.44 million $ 305,368
Jun 9, 2025 $ 0.000259
-15.51%
$ 1.41 million $ 229,818
Jun 8, 2025 $ 0.000306
+0.00%
$ 1.66 million $ 117
Jun 7, 2025 $ 0.000306
-16.67%
$ 1.66 million $ 343
Jun 6, 2025 $ 0.000368
-0.37%
$ 2 million $ 23
Jun 5, 2025 $ 0.000369
-14.07%
$ 2 million $ 550
Jun 4, 2025 $ 0.00043
+0.26%
$ 2.33 million $ 86
Jun 3, 2025 $ 0.000428
+42.73%
$ 2.33 million $ 47
Jun 2, 2025 $ 0.0003
-29.93%
$ 1.63 million $ 287,979
Jun 1, 2025 $ 0.000429
+55.97%
$ 2.33 million $ 108
May 31, 2025 $ 0.000275
-4.11%
$ 1.49 million $ 99,239
May 30, 2025 $ 0.000287
-0.19%
$ 1.56 million $ 219,482
May 29, 2025 $ 0.000287
-0.57%
$ 1.56 million $ 167,669
May 28, 2025 $ 0.000289
-5.83%
$ 1.57 million $ 219,775
May 27, 2025 $ 0.000307
+2.39%
$ 1.66 million $ 242,270
May 26, 2025 $ 0.0003
-7.14%
$ 1.62 million $ 219,023
May 25, 2025 $ 0.000323
-4.40%
$ 1.75 million $ 295,616
May 24, 2025 $ 0.000338
-1.07%
$ 1.83 million $ 345,137
May 23, 2025 $ 0.000341
-5.22%
$ 1.85 million $ 362,208
May 22, 2025 $ 0.00036
+0.72%
$ 1.95 million $ 285,107
May 21, 2025 $ 0.000357
+10.11%
$ 1.94 million $ 345,090
May 20, 2025 $ 0.000325
-4.25%
$ 1.76 million $ 321,788
May 19, 2025 $ 0.000339
+11.03%
$ 1.84 million $ 308,701
May 18, 2025 $ 0.000305
-1.40%
$ 1.65 million $ 254,699
May 17, 2025 $ 0.00031
-5.00%
$ 1.68 million $ 223,529
May 16, 2025 $ 0.000326
-6.30%
$ 1.77 million $ 398,493
May 15, 2025 $ 0.000348
-0.81%
$ 1.88 million $ 232,690
May 14, 2025 $ 0.000351
+1.62%
$ 1.9 million $ 232,347
May 13, 2025 $ 0.000345
+0.44%
$ 1.87 million $ 264,918