VitaStem Historical Data

VitaStem Page 15
Download
Date Close Price change Market cap Trading volume
Apr 16, 5 AM $ 0.0516
-13.91%
$ 515,916 $ 3,641
Apr 16, 4 AM $ 0.0596
-0.51%
$ 595,734 $ 3,794
Apr 16, 3 AM $ 0.0603
+7.57%
$ 603,096 $ 3,274
Apr 16, 2 AM $ 0.0559
+5.55%
$ 559,189 $ 2,797
Apr 16, 1 AM $ 0.0526
+1.54%
$ 526,353 $ 2,368
Apr 16, 12 AM $ 0.0519
+24.84%
$ 519,041 $ 2,123
Apr 15, 11 PM $ 0.0415
-1.93%
$ 415,367 $ 1,458
Apr 15, 9 PM $ 0.0417
+2.44%
$ 417,441 $ 1,408
Apr 15, 8 PM $ 0.0404
+8.84%
$ 404,082 $ 1,172
Apr 15, 4 PM $ 0.0356
-2.20%
$ 356,210 $ 940
Apr 15, 3 PM $ 0.0375
+7.70%
$ 375,178 $ 938
Apr 15, 2 PM $ 0.0349
-3.47%
$ 348,962 $ 818
Apr 15, 1 PM $ 0.0362
+4.80%
$ 361,951 $ 821
Apr 15, 12 PM $ 0.0346
-5.51%
$ 345,840 $ 736
Apr 15, 11 AM $ 0.0366
-3.31%
$ 366,410 $ 695
Apr 15, 10 AM $ 0.0378
+12.55%
$ 378,130 $ 586
Apr 15, 9 AM $ 0.0335
+9.71%
$ 334,882 $ 437
Apr 15, 7 AM $ 0.0304
+0.00%
$ 303,517 $ 217
Apr 15, 5 AM $ 0.0298
+2.99%
$ 298,175 $ 215
Apr 14, 9 PM $ 0.0277
+0.00%
$ 277,254 $ 182
Apr 14, 6 PM $ 0.0284
+0.35%
$ 284,025 $ 184
Apr 14, 5 PM $ 0.0296
+1.25%
$ 295,690 $ 168
Apr 14, 4 PM $ 0.0292
+1.08%
$ 291,846 $ 163
Apr 14, 3 PM $ 0.0283
+0.48%
$ 282,941 $ 132
Apr 14, 2 PM $ 0.0281
+1.46%
$ 281,102 $ 122
Apr 14, 1 PM $ 0.0277
+1.06%
$ 277,117 $ 98
Apr 14, 12 PM $ 0.0274
+0.10%
$ 273,791 $ 86
Apr 14, 11 AM $ 0.0273
+0.00%
$ 273,213 $ 59
Apr 14, 9 AM $ 0.0275
+0.55%
$ 275,322 $ 33
Apr 13, 10 PM $ 0.027
+1.15%
$ 269,867 $ 33
Apr 13, 9 PM $ 0.0267
-0.07%
$ 266,830 $ 14
Apr 13, 7 PM $ 0.0261
+0.00%
$ 261,165 $ 2
Apr 12, 1 AM $ 0.0252
+0.00%
$ 252,041 $ 26
Apr 11, 12 PM $ 0.0255
+0.00%
$ 255,407 $ 9
Apr 7, 10 PM $ 0.0266
+0.43%
$ 266,246 $ 45
Apr 7, 7 AM $ 0.0259
+0.00%
$ 259,216 $ 43
Apr 7, 2 AM $ 0.0254
+0.00%
$ 254,255 $ 23
Apr 6, 10 AM $ 0.0261
-0.04%
$ 260,757 $ 10
Apr 5, 7 AM $ 0.025
+0.00%
$ 249,753 $ 20
Apr 4, 8 AM $ 0.0255
-1.55%
$ 255,366 $ 15
Apr 3, 11 AM $ 0.0247
+0.00%
$ 247,239 $ 20
Apr 3, 10 AM $ 0.0245
+0.50%
$ 245,402 $ 6
Apr 3, 9 AM $ 0.0242
+0.00%
$ 242,320 $ 4
Apr 2, 1 PM $ 0.0233
-0.68%
$ 233,292 $ 203
Apr 2, 2 AM $ 0.0237
-1.12%
$ 237,214 $ 183
Mar 30, 8 AM $ 0.0239
+0.00%
$ 239,238 $ 34
Mar 30, 7 AM $ 0.0239
+0.85%
$ 239,192 $ 33
Mar 30, 6 AM $ 0.0237
+0.00%
$ 237,432 $ 27
Mar 28, 1 AM $ 0.0228
-0.18%
$ 228,292 $ 34
Mar 27, 12 PM $ 0.0237
+0.00%
$ 236,577 $ 19