V SYSTEMS Historical Data

VSYS Page 9
Download
Date Close Price change Market cap Trading volume
Mar 23, 2025 $ 0.000359
-2.21%
$ 1.93 million $ 440,785
Mar 22, 2025 $ 0.000367
+0.70%
$ 1.97 million $ 422,693
Mar 21, 2025 $ 0.000364
-0.03%
$ 1.96 million $ 334,666
Mar 20, 2025 $ 0.000365
+0.28%
$ 1.96 million $ 479,525
Mar 19, 2025 $ 0.000364
-1.52%
$ 1.95 million $ 422,927
Mar 18, 2025 $ 0.000369
+7.12%
$ 1.98 million $ 485,212
Mar 17, 2025 $ 0.000345
+2.15%
$ 1.85 million $ 537,637
Mar 16, 2025 $ 0.000337
-2.69%
$ 1.81 million $ 424,174
Mar 15, 2025 $ 0.000347
+1.13%
$ 1.86 million $ 443,595
Mar 14, 2025 $ 0.000344
-1.10%
$ 1.84 million $ 486,142
Mar 13, 2025 $ 0.000348
-0.28%
$ 1.87 million $ 452,072
Mar 12, 2025 $ 0.000349
+0.14%
$ 1.87 million $ 524,239
Mar 11, 2025 $ 0.000348
-2.15%
$ 1.87 million $ 351,681
Mar 10, 2025 $ 0.000356
-4.26%
$ 1.91 million $ 437,808
Mar 9, 2025 $ 0.000372
-4.13%
$ 1.99 million $ 348,850
Mar 8, 2025 $ 0.000388
-1.51%
$ 2.08 million $ 256,337
Mar 7, 2025 $ 0.000394
-0.42%
$ 2.11 million $ 405,271
Mar 6, 2025 $ 0.000396
-1.83%
$ 2.12 million $ 485,045
Mar 5, 2025 $ 0.000403
+0.22%
$ 2.16 million $ 457,321
Mar 4, 2025 $ 0.000402
+1.05%
$ 2.15 million $ 441,103
Mar 3, 2025 $ 0.000398
-5.41%
$ 2.13 million $ 383,091
Mar 2, 2025 $ 0.000421
+4.70%
$ 2.25 million $ 512,267
Mar 1, 2025 $ 0.000402
+0.05%
$ 2.15 million $ 503,189
Feb 28, 2025 $ 0.000401
+1.17%
$ 2.15 million $ 500,785
Feb 27, 2025 $ 0.000396
-0.12%
$ 2.12 million $ 564,650
Feb 26, 2025 $ 0.000397
-2.64%
$ 2.12 million $ 529,032
Feb 25, 2025 $ 0.000407
-4.08%
$ 2.18 million $ 478,581
Feb 24, 2025 $ 0.000425
-2.75%
$ 2.27 million $ 477,138
Feb 23, 2025 $ 0.000437
+1.21%
$ 2.34 million $ 517,689
Feb 22, 2025 $ 0.000431
+0.26%
$ 2.31 million $ 459,336
Feb 21, 2025 $ 0.00043
-3.81%
$ 2.3 million $ 510,809
Feb 20, 2025 $ 0.000447
+1.44%
$ 2.39 million $ 535,910
Feb 19, 2025 $ 0.000441
+2.48%
$ 2.36 million $ 446,970
Feb 18, 2025 $ 0.00043
-0.04%
$ 2.3 million $ 437,471
Feb 17, 2025 $ 0.000431
-5.85%
$ 2.3 million $ 395,101
Feb 16, 2025 $ 0.000458
+2.38%
$ 2.45 million $ 448,252
Feb 15, 2025 $ 0.000447
-2.68%
$ 2.39 million $ 401,597
Feb 14, 2025 $ 0.000459
-4.13%
$ 2.45 million $ 411,821
Feb 13, 2025 $ 0.000479
-1.86%
$ 2.56 million $ 501,196
Feb 12, 2025 $ 0.000488
-1.82%
$ 2.61 million $ 448,925
Feb 11, 2025 $ 0.000497
+0.36%
$ 2.65 million $ 427,964
Feb 10, 2025 $ 0.000495
+0.10%
$ 2.64 million $ 371,755
Feb 9, 2025 $ 0.000495
-0.39%
$ 2.64 million $ 355,268
Feb 8, 2025 $ 0.000495
-6.28%
$ 2.64 million $ 324,865
Feb 7, 2025 $ 0.000528
-0.84%
$ 2.82 million $ 492,655
Feb 6, 2025 $ 0.000533
+4.29%
$ 2.84 million $ 421,370
Feb 5, 2025 $ 0.000511
-1.61%
$ 2.73 million $ 389,812
Feb 4, 2025 $ 0.00052
-3.13%
$ 2.77 million $ 377,462
Feb 3, 2025 $ 0.000536
-1.08%
$ 2.86 million $ 493,318
Feb 2, 2025 $ 0.000542
-8.14%
$ 2.89 million $ 461,248