Vitae Historical Data

VITAE Page 10
Download
Date Close Price change Market cap Trading volume
Feb 24, 2022 $ 0.136
-5.91%
$ 13.6 million $ 319
Feb 23, 2022 $ 0.145
-15.59%
$ 14.45 million $ 1,544
Feb 22, 2022 $ 0.171
-1.38%
$ 17.12 million $ 2,699
Feb 21, 2022 $ 0.177
-6.79%
$ 17.73 million $ 747
Feb 20, 2022 $ 0.19
-13.23%
$ 19.02 million $ 1,734
Feb 19, 2022 $ 0.219
+1.04%
$ 21.92 million $ 1,411
Feb 18, 2022 $ 0.217
+4.51%
$ 21.72 million $ 1,836
Feb 17, 2022 $ 0.208
-12.49%
$ 20.78 million $ 206
Feb 16, 2022 $ 0.237
+11.00%
$ 23.75 million $ 3,824
Feb 15, 2022 $ 0.214
+9.77%
$ 21.41 million $ 3,212
Feb 14, 2022 $ 0.195
-5.21%
$ 19.51 million $ 7,677
Feb 13, 2022 $ 0.206
-11.59%
$ 20.58 million $ 428
Feb 12, 2022 $ 0.233
+24.92%
$ 23.27 million $ 9
Feb 11, 2022 $ 0.186
-0.79%
$ 18.63 million $ 1,881
Feb 10, 2022 $ 0.188
-9.68%
$ 18.78 million $ 1,324
Feb 9, 2022 $ 0.208
+8.99%
$ 20.79 million $ 2,868
Feb 8, 2022 $ 0.191
-10.02%
$ 19.08 million $ 1,788
Feb 7, 2022 $ 0.212
+12.21%
$ 21.2 million $ 3,456
Feb 6, 2022 $ 0.189
+8.29%
$ 18.9 million $ 1,315
Feb 5, 2022 $ 0.174
-13.79%
$ 17.45 million $ 562
Feb 4, 2022 $ 0.202
+32.60%
$ 20.24 million $ 2,878
Feb 3, 2022 $ 0.153
-3.16%
$ 15.26 million $ 871
Feb 2, 2022 $ 0.158
-0.68%
$ 15.76 million $ 3,135
Feb 1, 2022 $ 0.159
-9.94%
$ 15.87 million $ 1,459
Jan 31, 2022 $ 0.176
+11.10%
$ 17.62 million $ 2,837
Jan 30, 2022 $ 0.159
+1.81%
$ 15.86 million $ 4,626
Jan 29, 2022 $ 0.156
-9.62%
$ 15.58 million $ 1,915
Jan 28, 2022 $ 0.172
+12.75%
$ 17.24 million $ 5,101
Jan 27, 2022 $ 0.153
-0.62%
$ 15.29 million $ 1,683
Jan 26, 2022 $ 0.154
-11.41%
$ 15.38 million $ 3,238
Jan 25, 2022 $ 0.174
+1.73%
$ 17.38 million $ 9,867
Jan 24, 2022 $ 0.171
+23.17%
$ 17.09 million $ 14,572
Jan 23, 2022 $ 0.139
-12.16%
$ 13.88 million $ 4,276
Jan 22, 2022 $ 0.158
+23.68%
$ 15.8 million $ 2,176
Jan 21, 2022 $ 0.128
-34.24%
$ 12.77 million $ 1,112
Jan 20, 2022 $ 0.194
+1.55%
$ 19.42 million $ 1,085
Jan 19, 2022 $ 0.191
+4.80%
$ 19.13 million $ 296
Jan 18, 2022 $ 0.183
+4.58%
$ 18.25 million $ 235
Jan 17, 2022 $ 0.175
-11.65%
$ 17.45 million $ 1,085
Jan 16, 2022 $ 0.198
-2.92%
$ 19.75 million $ 647
Jan 15, 2022 $ 0.204
+7.18%
$ 20.36 million $ 2,045
Jan 14, 2022 $ 0.19
+37.80%
$ 18.99 million $ 5,856
Jan 13, 2022 $ 0.138
+9.29%
$ 13.81 million $ 2,957
Jan 12, 2022 $ 0.126
+19.50%
$ 12.65 million $ 800
Jan 11, 2022 $ 0.106
+2.37%
$ 10.58 million $ 1,011
Jan 10, 2022 $ 0.103
-1.43%
$ 10.34 million $ 153
Jan 9, 2022 $ 0.105
+5.01%
$ 10.49 million $ 118
Jan 8, 2022 $ 0.0999
-6.38%
$ 9.99 million $ 424
Jan 7, 2022 $ 0.107
-1.17%
$ 10.66 million $ 46
Jan 6, 2022 $ 0.108
-4.49%
$ 10.79 million $ 109