V SYSTEMS Historical Data

VSYS
Download
Date Close Price change Market cap Trading volume
Apr 20 $ 0.000237
+3.48%
$ 1.35 million $ 2.94 million
Apr 13 $ 0.000232
+0.88%
$ 1.3 million $ 2.76 million
Apr 6 $ 0.000232
-1.47%
$ 1.3 million $ 3.04 million
Mar 30 $ 0.000236
+1.24%
$ 1.34 million $ 2.94 million
Mar 23 $ 0.000233
-0.20%
$ 802,374 $ 3.03 million
Mar 16 $ 0.000234
-0.59%
$ 804,084 $ 3.36 million
Mar 9 $ 0.000235
+3.36%
$ 808,805 $ 3.3 million
Mar 2 $ 0.000224
+7.82%
$ 782,492 $ 2.27 million
Feb 23 $ 0.000208
+6.34%
$ 715,482 $ 2.72 million
Feb 16 $ 0.000217
+3.16%
$ 672,813 $ 2.32 million
Feb 9 $ 0.000297
+56.26%
$ 724,583 $ 2.58 million
Feb 2 $ 0.000181
-21.15%
$ 654,892 $ 2.43 million
Jan 26 $ 0.000229
-25.06%
$ 789,206 $ 2.65 million
Jan 19 $ 0.000345
-5.37%
$ 1.05 million $ 2.77 million
Jan 12 $ 0.00037
-9.19%
$ 1.26 million $ 4.81 million
Jan 5 $ 0.000417
-1.65%
$ 1.4 million $ 6.55 million
Dec 29 $ 0.000416
+3.11%
$ 1.46 million $ 5.17 million
Dec 22 $ 0.000379
-11.50%
$ 1.39 million $ 4.68 million
Dec 15 $ 0.000476
+14.41%
$ 1.47 million $ 6.01 million
Dec 8 $ 0.000427
-28.76%
$ 1.43 million $ 4.3 million
Dec 1 $ 0.000539
+81.33%
$ 2.06 million $ 674,657
Nov 24 $ 0.000296
-0.12%
$ 1.02 million $ 3.88 million
Nov 17 $ 0.000294
-21.74%
$ 1.02 million $ 3.06 million
Nov 10 $ 0.000402
-39.07%
$ 1.29 million $ 3.44 million
Nov 3 $ 0.000599
-9.35%
$ 2.27 million $ 5,260
Oct 27 $ 0.000601
-9.25%
$ 2.28 million $ 4,793
Oct 20 $ 0.000662
-0.21%
$ 2.49 million $ 9,145
Oct 13 $ 0.000724
+0.20%
$ 2.29 million $ 30,370
Oct 6 $ 0.000783
-0.24%
$ 2.49 million $ 331,554
Sep 29 $ 0.000845
+8.76%
$ 2.7 million $ 21,032
Sep 22 $ 0.000779
-7.33%
$ 2.68 million $ 993,026
Sep 15 $ 0.000841
+6.17%
$ 2.9 million $ 172,110
Sep 8 $ 0.000792
-18.79%
$ 2.73 million $ 384,265
Sep 1 $ 0.0011
+80.41%
$ 3.36 million $ 689,043
Aug 25 $ 0.000548
+63.13%
$ 2.1 million $ 1.11 million
Aug 18 $ 0.000336
+7.15%
$ 1.16 million $ 1.01 million
Aug 11 $ 0.000313
-15.10%
$ 1.08 million $ 1.2 million
Aug 4 $ 0.000431
-28.99%
$ 1.27 million $ 208,794
Jul 28 $ 0.000489
+76.34%
$ 2.09 million $ 716,447
Jul 21 $ 0.000275
+5.88%
$ 951,530 $ 1.1 million
Jul 14 $ 0.000268
-0.78%
$ 1.42 million $ 2.23 million
Jul 7 $ 0.000263
-2.79%
$ 1.47 million $ 1.32 million
Jun 30 $ 0.000272
+1.54%
$ 1.47 million $ 1.32 million
Jun 23 $ 0.000259
+2.97%
$ 1.46 million $ 1.19 million
Jun 16 $ 0.000271
-4.15%
$ 1.37 million $ 1.41 million
Jun 9 $ 0.000292
-4.82%
$ 1.53 million $ 1.65 million
Jun 2 $ 0.000306
-28.52%
$ 1.66 million $ 289,027
May 26 $ 0.000429
+32.85%
$ 2.33 million $ 1.17 million
May 19 $ 0.000338
+10.49%
$ 1.75 million $ 1.97 million
May 12 $ 0.00031
-10.23%
$ 1.65 million $ 1.57 million
Download