XNAS
Datos históricos de Versus Systems Inc.
Versus Systems Inc. · VS
$1.06
▲ +0.01 (+0.95%)
Última operación · 10/10/2026, 23:30:26 UTC
- Variación en el periodo
- −50.59%
- Máximo
- US$2.19
- 13 de octubre de 2025
- Mínimo
- US$0.75
- 3 de marzo de 2026
- Volumen medio diario
- 0.05 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.05 | 1.11 | 1.04 | 1.05 | −1.87% | 14,361 |
| 8 oct 2026 | 1.11 | 1.11 | 1.06 | 1.07 | +2.88% | 6,742.757 |
| 7 oct 2026 | 1.04 | 1.14 | 1.02 | 1.04 | −3.70% | 12,543.757 |
| 6 oct 2026 | 1.07 | 1.08 | 1.07 | 1.08 | +0.93% | 4,017.757 |
| 5 oct 2026 | 1.17 | 1.17 | 1.07 | 1.07 | −1.38% | 25,130.927 |
| 2 oct 2026 | 1.04 | 1.11 | 1.04 | 1.09 | +1.40% | 10,166.164 |
| 1 oct 2026 | 1.10 | 1.13 | 1.03 | 1.07 | 0.00% | 7,069.621 |
| 30 sep 2026 | 1.07 | 1.07 | 1.07 | 1.07 | +2.88% | 2,853.757 |
| 29 sep 2026 | 1.03 | 1.06 | 1.02 | 1.04 | 0.00% | 19,293.814 |
| 28 sep 2026 | 1.02 | 1.04 | 1.01 | 1.04 | −2.80% | 11,893.471 |
| 25 sep 2026 | 1.06 | 1.10 | 1.04 | 1.07 | −0.93% | 12,083.132 |
| 24 sep 2026 | 1.14 | 1.15 | 1.04 | 1.08 | −2.70% | 10,072.757 |
| 23 sep 2026 | 1.08 | 1.12 | 1.08 | 1.11 | +1.37% | 30,957.757 |
| 22 sep 2026 | 1.12 | 1.12 | 1.08 | 1.10 | +1.39% | 6,631.414 |
| 21 sep 2026 | 1.08 | 1.12 | 1.08 | 1.08 | −2.70% | 6,905.757 |
| 18 sep 2026 | 1.13 | 1.14 | 1.08 | 1.11 | −0.89% | 9,383.423 |
| 17 sep 2026 | 1.11 | 1.12 | 1.09 | 1.12 | +1.82% | 4,365.414 |
| 16 sep 2026 | 1.12 | 1.14 | 1.09 | 1.10 | −3.93% | 6,834.775 |
| 15 sep 2026 | 1.21 | 1.21 | 1.05 | 1.15 | +11.17% | 29,709.757 |
| 14 sep 2026 | 1.20 | 1.22 | 1.03 | 1.03 | −8.85% | 59,808.633 |
| 11 sep 2026 | 1.05 | 1.15 | 1.05 | 1.13 | +7.79% | 18,842.757 |
| 10 sep 2026 | 1.23 | 1.23 | 1.02 | 1.05 | −13.36% | 30,979.249 |
| 9 sep 2026 | 1.26 | 1.29 | 1.21 | 1.21 | −2.42% | 5,577.739 |
| 8 sep 2026 | 1.18 | 1.25 | 1.18 | 1.24 | +3.32% | 4,913.949 |
| 4 sep 2026 | 1.18 | 1.30 | 1.18 | 1.20 | +0.01% | 10,226.251 |
| 3 sep 2026 | 1.17 | 1.23 | 1.17 | 1.20 | +3.45% | 4,111.757 |
| 2 sep 2026 | 1.25 | 1.25 | 1.12 | 1.16 | −7.20% | 28,468.757 |
| 1 sep 2026 | 1.26 | 1.31 | 1.24 | 1.25 | −1.57% | 20,354.494 |
| 31 ago 2026 | 1.32 | 1.35 | 1.27 | 1.27 | +0.78% | 6,184.506 |
| 28 ago 2026 | 1.31 | 1.33 | 1.26 | 1.26 | −8.01% | 4,304.757 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.