VitaDAO Historical Data

VITA Page 18
Download
Date Close Price change Market cap Trading volume
Dec 15, 2023 $ 3.33
-0.97%
$ 85.3 million $ 338,734
Dec 14, 2023 $ 3.36
+2.73%
$ 86.13 million $ 392,043
Dec 13, 2023 $ 3.28
+2.72%
$ 83.84 million $ 322,768
Dec 12, 2023 $ 3.19
+2.00%
$ 81.62 million $ 446,856
Dec 11, 2023 $ 3.13
-7.78%
$ 80 million $ 563,608
Dec 10, 2023 $ 3.39
+9.35%
$ 86.74 million $ 660,129
Dec 9, 2023 $ 3.1
-4.67%
$ 79.31 million $ 451,086
Dec 8, 2023 $ 3.25
+1.29%
$ 83.21 million $ 367,250
Dec 7, 2023 $ 3.21
-3.99%
$ 82.13 million $ 731,314
Dec 6, 2023 $ 3.34
-3.22%
$ 85.5 million $ 655,935
Dec 5, 2023 $ 3.46
-12.31%
$ 88.46 million $ 1.74 million
Dec 4, 2023 $ 3.94
+5.13%
$ 100.87 million $ 539,960
Dec 3, 2023 $ 3.75
-1.98%
$ 95.94 million $ 416,206
Dec 2, 2023 $ 3.82
+14.25%
$ 97.89 million $ 604,561
Dec 1, 2023 $ 3.35
+5.76%
$ 85.64 million $ 577,554
Nov 30, 2023 $ 3.16
+9.21%
$ 80.95 million $ 847,301
Nov 29, 2023 $ 2.9
+0.04%
$ 74.12 million $ 571,831
Nov 28, 2023 $ 2.89
+24.15%
$ 74.09 million $ 970,000
Nov 27, 2023 $ 2.33
-4.38%
$ 59.68 million $ 289,858
Nov 26, 2023 $ 2.44
+1.92%
$ 62.42 million $ 314,686
Nov 25, 2023 $ 2.39
+2.78%
$ 61.24 million $ 288,793
Nov 24, 2023 $ 2.33
-0.53%
$ 59.59 million $ 300,144
Nov 23, 2023 $ 2.34
-0.77%
$ 59.91 million $ 295,991
Nov 22, 2023 $ 2.36
+5.30%
$ 60.37 million $ 257,332
Nov 21, 2023 $ 2.24
-4.54%
$ 57.34 million $ 259,548
Nov 20, 2023 $ 2.35
-0.40%
$ 60.05 million $ 308,152
Nov 19, 2023 $ 2.36
+2.68%
$ 60.29 million $ 271,671
Nov 18, 2023 $ 2.29
-0.49%
$ 58.72 million $ 274,306
Nov 17, 2023 $ 2.31
-1.10%
$ 59 million $ 274,395
Nov 16, 2023 $ 2.33
-3.71%
$ 59.66 million $ 298,245
Nov 15, 2023 $ 2.42
+3.62%
$ 61.96 million $ 298,607
Nov 14, 2023 $ 2.34
-5.02%
$ 59.8 million $ 328,034
Nov 13, 2023 $ 2.46
-1.93%
$ 63.02 million $ 905,691
Nov 12, 2023 $ 2.51
+4.00%
$ 64.15 million $ 436,057
Nov 11, 2023 $ 2.41
-1.05%
$ 61.65 million $ 514,156
Nov 10, 2023 $ 2.44
+1.64%
$ 62.39 million $ 334,898
Nov 9, 2023 $ 2.4
+12.72%
$ 61.37 million $ 391,397
Nov 8, 2023 $ 2.13
+1.28%
$ 54.46 million $ 327,666
Nov 7, 2023 $ 2.1
-1.14%
$ 53.77 million $ 308,767
Nov 6, 2023 $ 2.12
-0.82%
$ 54.39 million $ 280,225
Nov 5, 2023 $ 2.14
+1.32%
$ 54.84 million $ 278,181
Nov 4, 2023 $ 2.11
+3.28%
$ 54.13 million $ 291,222
Nov 3, 2023 $ 2.05
+0.54%
$ 52.41 million $ 286,676
Nov 2, 2023 $ 2.04
-2.87%
$ 52.12 million $ 328,979
Nov 1, 2023 $ 2.1
+2.92%
$ 53.66 million $ 305,159
Oct 31, 2023 $ 2.04
-0.24%
$ 52.14 million $ 292,632
Oct 30, 2023 $ 2.04
+1.05%
$ 52.26 million $ 359,665
Oct 29, 2023 $ 2.02
+2.02%
$ 51.72 million $ 314,433
Oct 28, 2023 $ 1.98
+0.16%
$ 50.7 million $ 299,171
Oct 27, 2023 $ 1.98
-2.06%
$ 50.62 million $ 313,690