V SYSTEMS Historical Data

VSYS Page 8
Download
Date Close Price change Market cap Trading volume
May 12, 2025 $ 0.000344
-0.40%
$ 1.86 million $ 220,216
May 11, 2025 $ 0.000345
-1.39%
$ 1.87 million $ 318,186
May 10, 2025 $ 0.00035
+2.89%
$ 1.89 million $ 317,989
May 9, 2025 $ 0.00034
+0.05%
$ 1.84 million $ 203,674
May 8, 2025 $ 0.00034
+3.77%
$ 1.84 million $ 349,441
May 7, 2025 $ 0.000328
+0.91%
$ 1.77 million $ 440,463
May 6, 2025 $ 0.000325
-1.03%
$ 1.76 million $ 448,492
May 5, 2025 $ 0.000328
+1.28%
$ 1.77 million $ 459,990
May 4, 2025 $ 0.000324
+0.04%
$ 1.75 million $ 389,320
May 3, 2025 $ 0.000324
-0.40%
$ 1.75 million $ 413,984
May 2, 2025 $ 0.000325
+0.31%
$ 1.76 million $ 435,184
May 1, 2025 $ 0.000324
-0.13%
$ 1.75 million $ 455,012
Apr 30, 2025 $ 0.000324
+1.05%
$ 1.75 million $ 438,541
Apr 29, 2025 $ 0.000322
-1.67%
$ 1.74 million $ 67,733
Apr 28, 2025 $ 0.000327
-8.15%
$ 1.77 million $ 300,227
Apr 27, 2025 $ 0.000357
+7.13%
$ 1.92 million $ 28,556
Apr 26, 2025 $ 0.000333
-2.12%
$ 1.8 million $ 308,728
Apr 25, 2025 $ 0.00034
-0.72%
$ 1.84 million $ 410,235
Apr 24, 2025 $ 0.000343
+0.31%
$ 1.85 million $ 349,725
Apr 23, 2025 $ 0.000342
-1.96%
$ 1.84 million $ 490,376
Apr 22, 2025 $ 0.000349
+2.27%
$ 1.88 million $ 376,198
Apr 21, 2025 $ 0.000341
+0.29%
$ 1.84 million $ 359,935
Apr 20, 2025 $ 0.00034
+0.41%
$ 1.83 million $ 281,709
Apr 19, 2025 $ 0.000339
+2.86%
$ 1.83 million $ 289,205
Apr 18, 2025 $ 0.000329
-4.51%
$ 1.77 million $ 269,444
Apr 17, 2025 $ 0.000345
-1.33%
$ 1.86 million $ 290,913
Apr 16, 2025 $ 0.000349
-1.08%
$ 1.88 million $ 320,391
Apr 15, 2025 $ 0.000353
-1.30%
$ 1.9 million $ 374,424
Apr 14, 2025 $ 0.000358
-0.34%
$ 1.93 million $ 372,425
Apr 13, 2025 $ 0.000359
-1.70%
$ 1.93 million $ 271,178
Apr 12, 2025 $ 0.000366
+0.76%
$ 1.97 million $ 382,602
Apr 11, 2025 $ 0.000363
+2.32%
$ 1.95 million $ 442,883
Apr 10, 2025 $ 0.000355
-0.68%
$ 1.91 million $ 463,151
Apr 9, 2025 $ 0.000357
+1.92%
$ 1.92 million $ 437,627
Apr 8, 2025 $ 0.00035
-1.19%
$ 1.89 million $ 410,128
Apr 7, 2025 $ 0.000354
-0.42%
$ 1.91 million $ 425,514
Apr 6, 2025 $ 0.000356
-4.43%
$ 1.91 million $ 436,547
Apr 5, 2025 $ 0.000372
-0.96%
$ 2 million $ 463,612
Apr 4, 2025 $ 0.000376
+1.26%
$ 2.02 million $ 452,804
Apr 3, 2025 $ 0.000371
+1.40%
$ 2 million $ 496,839
Apr 2, 2025 $ 0.000366
-1.47%
$ 1.97 million $ 460,645
Apr 1, 2025 $ 0.000371
+0.34%
$ 2 million $ 540,187
Mar 31, 2025 $ 0.00037
+2.95%
$ 1.99 million $ 447,802
Mar 30, 2025 $ 0.000359
-0.70%
$ 1.93 million $ 466,153
Mar 29, 2025 $ 0.000361
-1.42%
$ 1.94 million $ 400,995
Mar 28, 2025 $ 0.000367
+0.07%
$ 1.97 million $ 441,388
Mar 27, 2025 $ 0.000367
+1.26%
$ 1.97 million $ 407,738
Mar 26, 2025 $ 0.000362
-13.99%
$ 1.95 million $ 276,701
Mar 25, 2025 $ 0.000422
+17.01%
$ 2.27 million $ 195,917
Mar 24, 2025 $ 0.000361
+0.60%
$ 1.94 million $ 332,871