V SYSTEMS More Historical Data - VSYSUSD | ADVFN

Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
V SYSTEMS (Cryptocurrency:VSYSUSD)
V SYSTEMS (Cryptocurrency:VSYSUSD) Historical

VSYSUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 13 2024	0.000592	0.000013	2.25%	0.000579	0.000598	0.000578	8,482,958.00
Jul 12 2024	0.000579	0.00000500	0.87%	0.000573	0.000585	0.000566	4,862,207.00
Jul 11 2024	0.000574	-0.00000400	-0.69%	0.000576	0.000593	0.000571	7,467,085.00
Jul 10 2024	0.000578	-0.00000300	-0.52%	0.000579	0.000594	0.000572	7,931,770.00
Jul 09 2024	0.00058	-0.002252	-79.50%	0.000567	0.000582	0.000563	3,815,248.00
Jul 08 2024	0.002833	0.002274	407.13%	0.00137	0.002906	0.001358	10,981,724.00
Jul 07 2024	0.000559	-0.000023	-3.95%	0.000581	0.000584	0.000558	6,640,646.00
Jul 06 2024	0.000582	0.000015	2.65%	0.000566	0.000585	0.000561	3,867,079.00
Jul 05 2024	0.000567	-0.00000500	-0.87%	0.000569	0.000574	0.000537	4,368,047.00
Jul 04 2024	0.000572	-0.00003	-4.98%	0.000602	0.000604	0.000568	5,206,978.00
Jul 03 2024	0.000602	-0.000018	-2.90%	0.000621	0.000622	0.000593	9,633,341.00
Jul 02 2024	0.00062	-0.00252	-80.25%	0.000629	0.000632	0.000617	11,797,841.00
Jul 01 2024	0.00314	0.002513	400.64%	0.00137	0.00319	0.001358	11,030,095.00
Jun 30 2024	0.000627	0.000019	3.12%	0.000609	0.000629	0.000606	15,811,448.00
Jun 29 2024	0.000608	0.00000500	0.83%	0.000603	0.000611	0.000603	7,615,007.00
Jun 28 2024	0.000603	-0.000012	-1.95%	0.000616	0.000621	0.000599	7,027,094.00
Jun 27 2024	0.000615	-0.002424	-79.76%	0.000608	0.000623	0.000606	9,693,518.00
Jun 26 2024	0.003039	0.002421	392.10%	0.00137	0.003098	0.001358	10,676,019.00
Jun 25 2024	0.000618	0.000014	2.32%	0.000603	0.000624	0.000602	5,074,694.00
Jun 24 2024	0.000603	-0.00003	-4.74%	0.000632	0.000633	0.000586	8,944,466.00
Jun 23 2024	0.000633	-0.00000900	-1.40%	0.000642	0.000645	0.000633	8,482,402.00
Jun 22 2024	0.000642	0.00000200	0.31%	0.000641	0.000645	0.000639	11,570,166.00
Jun 21 2024	0.000641	-0.00000800	-1.23%	0.000649	0.00065	0.000634	10,102,425.00
Jun 20 2024	0.000649	0.00000035	0.05%	0.00065	0.000664	0.000645	15,296,724.00
Jun 19 2024	0.000648	-0.00000200	-0.31%	0.000651	0.000657	0.000647	8,115,721.00
Jun 18 2024	0.00065	-0.002671	-80.43%	0.000665	0.000665	0.00064	8,956,879.00
Jun 17 2024	0.003321	0.002655	398.36%	0.00137	0.003363	0.001358	45,396,249.00
Jun 16 2024	0.000666	0.00000500	0.76%	0.000662	0.000669	0.00066	11,475,607.00
Jun 15 2024	0.000662	0.00000200	0.30%	0.00066	0.000664	0.000658	8,259,376.00
Jun 14 2024	0.00066	-0.002679	-80.22%	0.000668	0.000673	0.00065	11,199,113.00
Jun 13 2024	0.00334	0.002657	389.43%	0.000682	0.003344	0.000662	10,708,528.00
Jun 12 2024	0.000682	0.00000900	1.34%	0.000673	0.0007	0.000669	16,375,701.00
Jun 11 2024	0.000674	-0.0028	-80.61%	0.000695	0.000695	0.000662	13,034,374.00
Jun 10 2024	0.003474	0.002777	398.70%	0.00137	0.003508	0.001358	10,599,252.00
Jun 09 2024	0.000697	0.00000300	0.43%	0.000693	0.000698	0.000692	10,249,781.00
Jun 08 2024	0.000693	-0.00000007	-0.01%	0.000693	0.000695	0.000692	13,476,047.00
Jun 07 2024	0.000693	-0.000014	-1.98%	0.000708	0.000719	0.000685	13,211,808.00
Jun 06 2024	0.000708	-0.00000300	-0.42%	0.000712	0.000716	0.000702	13,952,991.00
Jun 05 2024	0.000711	0.00000500	0.71%	0.00137	0.003548	0.000704	2,677,993.00
Jun 04 2024	0.000706	0.000018	2.62%	0.000688	0.00071	0.000686	14,455,043.00
Jun 03 2024	0.000688	0.00001	1.48%	0.000677	0.000703	0.000676	17,784,202.00
Jun 02 2024	0.000678	0.00000100	0.15%	0.000677	0.000684	0.000674	12,371,282.00
Jun 01 2024	0.000677	0.00000200	0.30%	0.000675	0.000678	0.000674	6,099,246.00
May 31 2024	0.000675	-0.00000900	-1.32%	0.000684	0.00069	0.000666	9,057,893.00
May 30 2024	0.000683	0.00000700	1.04%	0.000676	0.000695	0.000671	9,085,739.00
May 29 2024	0.000676	-0.00000800	-1.17%	0.000683	0.000688	0.000671	14,074,679.00
May 28 2024	0.000684	-0.00001	-1.44%	0.000694	0.000695	0.000672	11,461,662.00
May 27 2024	0.000693	0.00000800	1.17%	0.00137	0.003425	0.000683	2,557,742.00
May 26 2024	0.000685	-0.00000700	-1.01%	0.000693	0.000695	0.000682	10,038,642.00
May 25 2024	0.000692	0.00000700	1.02%	0.000685	0.000695	0.000685	12,025,068.00
May 24 2024	0.000686	0.00000700	1.03%	0.000679	0.000692	0.000666	9,900,577.00
May 23 2024	0.000679	-0.000012	-1.74%	0.000691	0.0007	0.000665	21,768,112.00
May 22 2024	0.000691	-0.000011	-1.57%	0.000701	0.000706	0.00069	10,584,992.00
May 21 2024	0.000702	-0.000012	-1.68%	0.000714	0.000718	0.000692	8,664,982.00
May 20 2024	0.000714	0.000052	7.85%	0.00137	0.003358	0.000663	2,771,253.00
May 19 2024	0.000662	-0.00000800	-1.19%	0.000669	0.000677	0.00066	11,758,294.00
May 18 2024	0.00067	0.00000059	0.09%	0.00067	0.000674	0.000667	10,555,730.00
May 17 2024	0.00067	0.000017	2.60%	0.000653	0.000675	0.000652	14,849,203.00
May 16 2024	0.000653	-0.000011	-1.66%	0.000663	0.000667	0.000646	11,995,027.00
May 15 2024	0.000663	0.000048	7.80%	0.000615	0.000664	0.000613	8,817,196.00
May 14 2024	0.000616	-0.000013	-2.07%	0.000629	0.000631	0.000611	10,772,140.00
May 13 2024	0.000629	0.000014	2.28%	0.00137	0.003081	0.000616	2,612,325.00
May 12 2024	0.000615	0.00000700	1.15%	0.000609	0.000618	0.000606	9,455,012.00
May 11 2024	0.000608	-0.00000100	-0.16%	0.000608	0.000614	0.000605	20,452,328.00
May 10 2024	0.000609	-0.000021	-3.33%	0.000629	0.000635	0.000602	23,680,366.00
May 09 2024	0.00063	0.000019	3.11%	0.000612	0.000634	0.000607	14,382,486.00
May 08 2024	0.000612	-0.000013	-2.08%	0.000623	0.00063	0.000609	9,352,516.00
May 07 2024	0.000625	-0.00000700	-1.11%	0.000632	0.000644	0.000623	11,881,983.00
May 06 2024	0.000632	-0.00000800	-1.25%	0.00137	0.003264	0.000628	2,083,188.00
May 05 2024	0.00064	0.00000100	0.16%	0.000639	0.000646	0.00063	18,126,294.00
May 04 2024	0.000639	0.00000900	1.43%	0.000629	0.000644	0.000626	19,009,711.00
May 03 2024	0.000629	0.000038	6.42%	0.000591	0.000633	0.000588	9,722,529.00
May 02 2024	0.000592	0.00000700	1.20%	0.000582	0.000596	0.000569	23,982,854.00
May 01 2024	0.000584	-0.000024	-3.94%	0.000606	0.000607	0.000565	8,298,547.00
Apr 30 2024	0.000608	-0.00003	-4.70%	0.000638	0.000647	0.000591	14,776,625.00
Apr 29 2024	0.000638	0.00000800	1.27%	0.00137	0.003126	0.000618	20,444,860.00
Apr 28 2024	0.00063	-0.00000500	-0.79%	0.000634	0.000643	0.000628	16,917,499.00
Apr 27 2024	0.000635	-0.00000300	-0.47%	0.000637	0.000639	0.000625	13,687,713.00
Apr 26 2024	0.000638	-0.00000700	-1.09%	0.000645	0.000648	0.000634	12,478,179.00
Apr 25 2024	0.000645	0.00000300	0.47%	0.000643	0.000653	0.000628	18,214,585.00
Apr 24 2024	0.000642	-0.000022	-3.31%	0.000664	0.000671	0.000636	16,306,602.00
Apr 23 2024	0.000664	-0.00000500	-0.75%	0.000668	0.000672	0.000659	20,476,770.00
Apr 22 2024	0.000669	0.000019	2.92%	0.00137	0.003315	0.000657	10,913,124.00
Apr 21 2024	0.00065	0.00000076	0.12%	0.000648	0.000657	0.000643	16,464,360.00
Apr 20 2024	0.000649	0.00000900	1.41%	0.000638	0.000654	0.000633	2,139,129.00
Apr 19 2024	0.00064	0.00000500	0.79%	0.000634	0.000655	0.000596	13,142,873.00
Apr 18 2024	0.000635	0.000022	3.59%	0.000613	0.000641	0.000608	10,162,045.00
Apr 17 2024	0.000613	-0.000024	-3.77%	0.000638	0.000645	0.000599	10,539,361.00
Apr 16 2024	0.000637	0.00000300	0.47%	0.000634	0.000643	0.000617	16,518,443.00
Apr 15 2024	0.000634	-0.000024	-3.65%	0.00137	0.003298	0.000623	14,868,585.00
Apr 14 2024	0.000658	0.000013	2.02%	0.000643	0.000658	0.000622	23,643,515.00
Apr 13 2024	0.000645	-0.000026	-3.87%	0.000671	0.000679	0.000616	8,158,811.00

Natixis Structured Issua...

Vontobel Financial Produ...

Delayed Upgrade Clock