VSYS Historical USD Price
Daily close · Mar 5, 2019 → Mar 11, 2020Daily price history
Feb 10, 2020 → Mar 11, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-03-11 | $0.03650572 | $0.03672004 | $0.03216014 | $0.03353348 | $3.67M |
| 2020-03-10 | $0.03633211 | $0.0381732 | $0.0354187 | $0.03652644 | $4.76M |
| 2020-03-09 | $0.03860084 | $0.03950532 | $0.03248686 | $0.03620678 | $7.12M |
| 2020-03-08 | $0.04498813 | $0.04500435 | $0.03863979 | $0.03863979 | $5.63M |
| 2020-03-07 | $0.04913947 | $0.04918272 | $0.04479935 | $0.0448202 | $5.82M |
| 2020-03-06 | $0.04769845 | $0.05071069 | $0.04704031 | $0.04921595 | $6.34M |
| 2020-03-05 | $0.05049958 | $0.05242108 | $0.04759809 | $0.04762701 | $8.57M |
| 2020-03-04 | $0.0477516 | $0.07800927 | $0.04775096 | $0.05055019 | $22.78M |
| 2020-03-03 | $0.04594056 | $0.04795131 | $0.0452647 | $0.04776267 | $5.56M |
| 2020-03-02 | $0.04354709 | $0.04769547 | $0.04197507 | $0.04582831 | $7.97M |
| 2020-03-01 | $0.04104205 | $0.04371419 | $0.04104162 | $0.04371235 | $3.14M |
| 2020-02-29 | $0.04239782 | $0.04271547 | $0.04095518 | $0.04098812 | $2.76M |
| 2020-02-27 | $0.04258538 | $0.04442724 | $0.03872433 | $0.04380304 | $4.78M |
| 2020-02-26 | $0.043849 | $0.04749725 | $0.04050433 | $0.04256432 | $5.55M |
| 2020-02-25 | $0.04603511 | $0.04612572 | $0.04306721 | $0.04381776 | $4.28M |
| 2020-02-24 | $0.04928491 | $0.04944745 | $0.04572047 | $0.04606886 | $4.19M |
| 2020-02-23 | $0.04895586 | $0.04946259 | $0.04793654 | $0.04931217 | $4.94M |
| 2020-02-22 | $0.04996477 | $0.05071912 | $0.04802322 | $0.04888101 | $4.00M |
| 2020-02-21 | $0.05145471 | $0.05197438 | $0.04888304 | $0.04996398 | $3.63M |
| 2020-02-20 | $0.04778926 | $0.05203899 | $0.04775739 | $0.05138474 | $4.98M |
| 2020-02-19 | $0.05239599 | $0.05271685 | $0.04782712 | $0.04783139 | $4.28M |
| 2020-02-18 | $0.04942451 | $0.05331125 | $0.04755923 | $0.05235168 | $6.07M |
| 2020-02-17 | $0.04205036 | $0.05382819 | $0.0416983 | $0.04948827 | $7.46M |
| 2020-02-16 | $0.0443787 | $0.04693431 | $0.04054931 | $0.04201208 | $4.11M |
| 2020-02-15 | $0.04942962 | $0.05063437 | $0.04332167 | $0.04434424 | $5.17M |
| 2020-02-14 | $0.04693978 | $0.04994116 | $0.04559672 | $0.04957916 | $4.49M |
| 2020-02-13 | $0.04810663 | $0.04988151 | $0.04540332 | $0.0469895 | $4.13M |
| 2020-02-12 | $0.04886324 | $0.05071707 | $0.04806257 | $0.04819746 | $3.50M |
| 2020-02-11 | $0.04585851 | $0.0498587 | $0.04470731 | $0.04882588 | $3.57M |
| 2020-02-10 | $0.05075833 | $0.05123459 | $0.04509921 | $0.0458586 | $4.02M |