V SYSTEMS Historical Data

VSYS Page 9
Download
Date Close Price change Market cap Trading volume
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
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