V SYSTEMS Historical Data

VSYS Page 8
Download
Date Close Price change Market cap Trading volume
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
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