V SYSTEMS Historical Data

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