Vitae Historical Data

VITAE Page 11
Download
Date Close Price change Market cap Trading volume
Jan 5, 2022 $ 0.113
-52.76%
$ 11.3 million $ 213
Jan 4, 2022 $ 0.24
+92.25%
$ 23.96 million $ 4
Jan 3, 2022 $ 0.125
+0.79%
$ 12.46 million $ 139
Jan 2, 2022 $ 0.124
+5.83%
$ 12.36 million $ 560
Jan 1, 2022 $ 0.117
+1.08%
$ 11.68 million $ 642
Dec 31, 2021 $ 0.116
+0.66%
$ 11.56 million $ 191
Dec 30, 2021 $ 0.115
-55.79%
$ 11.48 million $ 915
Dec 29, 2021 $ 0.259
+81.62%
$ 25.94 million $ 4
Dec 28, 2021 $ 0.143
+5.88%
$ 14.28 million $ 68
Dec 27, 2021 $ 0.135
+10.38%
$ 13.49 million $ 179
Dec 26, 2021 $ 0.122
+1.62%
$ 12.22 million $ 528
Dec 25, 2021 $ 0.12
-1.71%
$ 12.03 million $ 500
Dec 24, 2021 $ 0.122
+6.64%
$ 12.24 million $ 3,755
Dec 23, 2021 $ 0.115
+5.11%
$ 11.48 million $ 665
Dec 22, 2021 $ 0.109
-15.21%
$ 10.92 million $ 5,079
Dec 21, 2021 $ 0.129
+12.13%
$ 12.89 million $ 1,295
Dec 20, 2021 $ 0.115
-1.82%
$ 11.5 million $ 1,119
Dec 19, 2021 $ 0.117
-13.84%
$ 11.71 million $ 2,902
Dec 18, 2021 $ 0.136
+4.35%
$ 13.59 million $ 682
Dec 17, 2021 $ 0.13
+15.96%
$ 13.03 million $ 561
Dec 16, 2021 $ 0.112
-62.26%
$ 11.24 million $ 2,130
Dec 15, 2021 $ 0.298
+166.33%
$ 29.79 million $ 1,427
Dec 14, 2021 $ 0.112
-9.19%
$ 11.19 million $ 1,482
Dec 13, 2021 $ 0.123
-16.69%
$ 12.32 million $ 2,827
Dec 12, 2021 $ 0.148
+24.78%
$ 14.78 million $ 6,014
Dec 11, 2021 $ 0.118
+16.72%
$ 11.83 million $ 45
Dec 10, 2021 $ 0.102
-8.34%
$ 10.18 million $ 1,080
Dec 9, 2021 $ 0.111
-0.10%
$ 11.13 million $ 349
Dec 8, 2021 $ 0.111
+3.93%
$ 11.14 million $ 2,820
Dec 7, 2021 $ 0.107
+4.96%
$ 10.71 million $ 148
Dec 6, 2021 $ 0.102
-2.98%
$ 10.18 million $ 2,099
Dec 5, 2021 $ 0.105
-4.36%
$ 10.49 million $ 351
Dec 4, 2021 $ 0.11
-4.43%
$ 10.95 million $ 325
Dec 3, 2021 $ 0.115
-3.00%
$ 11.46 million $ 376
Dec 2, 2021 $ 0.118
-36.01%
$ 11.82 million $ 3,629
Dec 1, 2021 $ 0.185
-29.34%
$ 18.47 million $ 14
Nov 30, 2021 $ 0.262
+112.55%
$ 26.18 million $ 6
Nov 29, 2021 $ 0.123
-5.84%
$ 12.32 million $ 622
Nov 28, 2021 $ 0.131
+19.27%
$ 13.08 million $ 3,933
Nov 27, 2021 $ 0.11
-2.67%
$ 10.95 million $ 6,075
Nov 26, 2021 $ 0.113
-10.30%
$ 11.25 million $ 782
Nov 25, 2021 $ 0.125
-4.86%
$ 12.54 million $ 267
Nov 24, 2021 $ 0.132
+2.06%
$ 13.18 million $ 224
Nov 23, 2021 $ 0.129
-2.00%
$ 12.92 million $ 4,857
Nov 22, 2021 $ 0.132
-2.54%
$ 13.18 million $ 3,537
Nov 21, 2021 $ 0.135
-23.15%
$ 13.53 million $ 7,827
Nov 20, 2021 $ 0.176
+16.18%
$ 17.61 million $ 763
Nov 19, 2021 $ 0.152
+1.73%
$ 15.15 million $ 3,070
Nov 18, 2021 $ 0.149
+1.69%
$ 14.89 million $ 2,223
Nov 17, 2021 $ 0.146
+0.46%
$ 14.65 million $ 1,869