VitaStem Historical Data

VitaStem Page 2
Download
Date Close Price change Market cap Trading volume
12:20 AM $ 0.0462
+2.74%
$ 480,709 $ 1,583
12:19 AM $ 0.0449
+2.50%
$ 449,070 $ 1,577
12:18 AM $ 0.0438
+0.00%
$ 449,070 $ 1,528
12:17 AM $ 0.0437
+3.25%
$ 449,070 $ 1,491
12:16 AM $ 0.0423
+0.00%
$ 449,070 $ 1,451
12:10 AM $ 0.0416
+0.00%
$ 415,367 $ 1,448
11:32 PM $ 0.0415
+0.00%
$ 415,367 $ 1,458
11:29 PM $ 0.0418
+0.00%
$ 417,920 $ 1,456
11:15 PM $ 0.0424
+0.00%
$ 417,441 $ 1,422
9:56 PM $ 0.0417
-1.40%
$ 417,441 $ 1,408
9:52 PM $ 0.0424
+0.00%
$ 423,792 $ 1,413
9:46 PM $ 0.0424
-0.73%
$ 424,171 $ 1,407
9:45 PM $ 0.0435
+0.00%
$ 424,171 $ 1,407
9:32 PM $ 0.0435
+0.00%
$ 434,937 $ 1,410
9:28 PM $ 0.0439
+0.00%
$ 439,008 $ 1,408
9:17 PM $ 0.0439
+0.00%
$ 438,565 $ 1,372
9:16 PM $ 0.0438
+0.12%
$ 438,565 $ 1,321
9:15 PM $ 0.0425
+0.00%
$ 438,565 $ 1,321
9:12 PM $ 0.0425
+0.00%
$ 425,116 $ 1,285
9:09 PM $ 0.0424
+0.00%
$ 424,430 $ 1,282
9:08 PM $ 0.0425
+0.00%
$ 424,430 $ 1,280
9:06 PM $ 0.0418
+0.00%
$ 424,430 $ 1,275
9:05 PM $ 0.0417
+1.74%
$ 424,430 $ 1,210
9:04 PM $ 0.0411
+0.00%
$ 410,757 $ 1,210
9:00 PM $ 0.0408
+0.00%
$ 410,757 $ 1,200
8:59 PM $ 0.0404
+1.13%
$ 404,082 $ 1,172
8:58 PM $ 0.0399
+1.00%
$ 404,082 $ 1,143
8:56 PM $ 0.0393
+0.38%
$ 404,082 $ 1,095
8:55 PM $ 0.0384
+0.00%
$ 404,082 $ 1,095
8:53 PM $ 0.0384
+0.12%
$ 383,710 $ 1,057
8:51 PM $ 0.0376
+0.00%
$ 383,710 $ 1,031
8:49 PM $ 0.0367
+0.00%
$ 366,785 $ 1,016
8:33 PM $ 0.0367
+0.00%
$ 367,133 $ 1,009
8:20 PM $ 0.037
+0.00%
$ 370,710 $ 1,007
8:18 PM $ 0.0371
+0.00%
$ 370,710 $ 992
8:13 PM $ 0.0372
+0.00%
$ 371,757 $ 972
8:12 PM $ 0.037
+0.00%
$ 371,757 $ 972
8:10 PM $ 0.0369
+0.00%
$ 371,757 $ 968
8:09 PM $ 0.0379
+0.00%
$ 379,450 $ 968
8:06 PM $ 0.0377
+0.00%
$ 379,450 $ 940
8:05 PM $ 0.0373
+0.19%
$ 379,450 $ 940
8:04 PM $ 0.0371
+0.00%
$ 371,279 $ 883
4:35 PM $ 0.0356
+0.00%
$ 356,555 $ 940
4:27 PM $ 0.0357
-2.01%
$ 356,555 $ 937
4:23 PM $ 0.0364
+0.00%
$ 364,218 $ 943
3:48 PM $ 0.0375
+0.00%
$ 375,178 $ 938
3:39 PM $ 0.0374
+2.33%
$ 374,214 $ 895
3:38 PM $ 0.0365
+0.33%
$ 374,214 $ 843
3:08 PM $ 0.0358
+0.00%
$ 357,753 $ 827
3:03 PM $ 0.0348
+0.00%
$ 348,340 $ 813