VitaStem Historical Data

VitaStem Page 7
Download
Date Close Price change Market cap Trading volume
Jun 5, 6 AM $ 0.0283
-1.74%
$ 283,233 $ 190
Jun 5, 4 AM $ 0.0296
+1.38%
$ 296,006 $ 167
Jun 5, 3 AM $ 0.03
+0.00%
$ 300,041 $ 160
Jun 5, 1 AM $ 0.0297
+0.00%
$ 297,243 $ 247
Jun 4, 9 PM $ 0.0304
-0.09%
$ 303,972 $ 228
Jun 4, 7 PM $ 0.031
+0.00%
$ 310,170 $ 236
Jun 4, 5 PM $ 0.0311
+0.54%
$ 310,653 $ 217
Jun 4, 1 PM $ 0.0304
+0.00%
$ 304,223 $ 204
Jun 4, 12 PM $ 0.0304
+0.21%
$ 303,863 $ 205
Jun 4, 9 AM $ 0.0301
-0.16%
$ 300,774 $ 4,349
Jun 4, 8 AM $ 0.0306
-2.76%
$ 306,009 $ 4,404
Jun 4, 2 AM $ 0.031
-5.75%
$ 309,625 $ 4,814
Jun 4, 1 AM $ 0.0336
-0.52%
$ 336,336 $ 4,797
Jun 3, 3 PM $ 0.0341
+0.72%
$ 340,848 $ 4,914
Jun 3, 1 PM $ 0.0333
+0.00%
$ 333,350 $ 4,935
Jun 3, 12 PM $ 0.0333
+0.00%
$ 333,274 $ 4,255
Jun 3, 11 AM $ 0.0357
+0.00%
$ 357,232 $ 2,938
Jun 3, 10 AM $ 0.0358
-9.48%
$ 357,836 $ 2,933
Jun 3, 6 AM $ 0.041
+1.98%
$ 409,596 $ 440
Jun 3, 5 AM $ 0.0398
+0.86%
$ 398,498 $ 413
Jun 3, 3 AM $ 0.0382
-1.77%
$ 382,214 $ 375
Jun 3, 2 AM $ 0.0388
+0.00%
$ 388,291 $ 386
Jun 2, 11 PM $ 0.0398
+0.00%
$ 398,395 $ 368
Jun 2, 9 PM $ 0.0397
+0.00%
$ 396,967 $ 353
Jun 2, 7 PM $ 0.0384
-1.40%
$ 384,355 $ 326
Jun 2, 5 PM $ 0.0395
-0.72%
$ 395,213 $ 329
Jun 2, 4 PM $ 0.0398
-3.20%
$ 398,493 $ 322
Jun 2, 3 PM $ 0.0412
-1.61%
$ 412,343 $ 298
Jun 2, 2 PM $ 0.0419
+3.89%
$ 418,652 $ 175
Jun 2, 12 PM $ 0.0395
+2.61%
$ 394,937 $ 109
Jun 2, 6 AM $ 0.0372
-0.49%
$ 371,820 $ 63
Jun 2, 3 AM $ 0.0385
+0.34%
$ 384,822 $ 59
Jun 1, 6 PM $ 0.038
+0.06%
$ 380,456 $ 80
Jun 1, 5 PM $ 0.0368
+0.00%
$ 367,904 $ 78
Jun 1, 1 PM $ 0.0372
+0.00%
$ 371,837 $ 94
May 31, 8 PM $ 0.0378
+1.27%
$ 377,945 $ 93
May 31, 7 PM $ 0.0372
+1.03%
$ 371,937 $ 79
May 31, 2 PM $ 0.0358
-0.28%
$ 358,241 $ 39
May 31, 7 AM $ 0.0364
+0.00%
$ 363,517 $ 13
May 30, 6 AM $ 0.038
+1.97%
$ 379,641 $ 82
May 29, 10 PM $ 0.0376
+0.00%
$ 375,988 $ 63
May 29, 5 PM $ 0.0369
+1.09%
$ 368,623 $ 39
May 29, 3 PM $ 0.0355
+0.00%
$ 355,114 $ 21
May 29, 2 PM $ 0.0355
+1.91%
$ 355,097 $ 6
May 29, 1 PM $ 0.0359
-0.56%
$ 358,737 $ 4
May 28, 3 AM $ 0.037
+0.27%
$ 369,904 $ 130
May 27, 9 PM $ 0.0381
-4.23%
$ 381,253 $ 104
May 27, 4 PM $ 0.0403
+0.62%
$ 402,931 $ 69
May 27, 3 PM $ 0.0399
-0.28%
$ 398,727 $ 64
May 27, 11 AM $ 0.0384
+0.00%
$ 383,724 $ 79