Vitae Historical Data

VITAE Page 12
Download
Date Close Price change Market cap Trading volume
Nov 16, 2021 $ 0.146
-14.86%
$ 14.58 million $ 1,589
Nov 15, 2021 $ 0.171
+12.32%
$ 17.13 million $ 4,963
Nov 14, 2021 $ 0.152
+2.82%
$ 15.25 million $ 2,889
Nov 13, 2021 $ 0.148
-32.17%
$ 14.83 million $ 18,574
Nov 12, 2021 $ 0.218
-0.90%
$ 21.85 million $ 501
Nov 11, 2021 $ 0.22
+21.14%
$ 22.05 million $ 762
Nov 10, 2021 $ 0.182
+15.51%
$ 18.2 million $ 1,721
Nov 9, 2021 $ 0.158
-23.86%
$ 15.75 million $ 13,081
Nov 8, 2021 $ 0.207
+28.39%
$ 20.69 million $ 10,291
Nov 7, 2021 $ 0.161
-39.29%
$ 16.12 million $ 11,911
Nov 6, 2021 $ 0.265
+24.45%
$ 26.54 million $ 414
Nov 5, 2021 $ 0.213
-3.75%
$ 21.33 million $ 4,302
Nov 4, 2021 $ 0.222
-7.70%
$ 22.16 million $ 3,202
Nov 3, 2021 $ 0.24
+4.42%
$ 24.01 million $ 3,718
Nov 2, 2021 $ 0.23
-1.92%
$ 22.99 million $ 2,917
Nov 1, 2021 $ 0.234
-0.91%
$ 23.44 million $ 6,662
Oct 31, 2021 $ 0.237
-8.70%
$ 23.65 million $ 3,588
Oct 30, 2021 $ 0.259
+5.34%
$ 25.9 million $ 862
Oct 29, 2021 $ 0.246
+0.73%
$ 24.59 million $ 2,453
Oct 28, 2021 $ 0.244
-17.80%
$ 24.41 million $ 12,291
Oct 27, 2021 $ 0.297
+8.50%
$ 29.7 million $ 2,140
Oct 26, 2021 $ 0.274
-6.10%
$ 27.37 million $ 2,652
Oct 25, 2021 $ 0.291
+1.39%
$ 29.15 million $ 7,833
Oct 24, 2021 $ 0.288
+0.65%
$ 28.75 million $ 7,579
Oct 23, 2021 $ 0.286
-5.59%
$ 28.56 million $ 3,275
Oct 22, 2021 $ 0.303
-5.00%
$ 30.25 million $ 10,772
Oct 21, 2021 $ 0.318
-7.65%
$ 31.85 million $ 10,032
Oct 20, 2021 $ 0.345
-6.62%
$ 34.49 million $ 10,374
Oct 19, 2021 $ 0.369
+2.85%
$ 36.93 million $ 2,542
Oct 18, 2021 $ 0.359
-5.25%
$ 35.91 million $ 10,172
Oct 17, 2021 $ 0.379
-1.02%
$ 37.9 million $ 5,277
Oct 16, 2021 $ 0.383
-2.81%
$ 38.29 million $ 6,243
Oct 15, 2021 $ 0.394
+5.04%
$ 39.4 million $ 15,100
Oct 14, 2021 $ 0.375
+2.79%
$ 37.51 million $ 11,108
Oct 13, 2021 $ 0.365
-3.60%
$ 36.49 million $ 8,270
Oct 12, 2021 $ 0.379
-9.06%
$ 37.85 million $ 10,833
Oct 11, 2021 $ 0.416
+10.83%
$ 41.62 million $ 17,788
Oct 10, 2021 $ 0.376
+1.46%
$ 37.55 million $ 3,309
Oct 9, 2021 $ 0.37
+7.17%
$ 37.01 million $ 4,091
Oct 8, 2021 $ 0.345
-6.06%
$ 34.54 million $ 7,608
Oct 7, 2021 $ 0.368
+8.29%
$ 36.77 million $ 5,005
Oct 6, 2021 $ 0.34
-13.31%
$ 33.96 million $ 15,961
Oct 5, 2021 $ 0.392
-2.80%
$ 39.17 million $ 7,525
Oct 4, 2021 $ 0.403
+2.12%
$ 40.3 million $ 1,175
Oct 3, 2021 $ 0.395
+0.45%
$ 39.47 million $ 3,532
Oct 2, 2021 $ 0.393
-2.57%
$ 39.29 million $ 6,477
Oct 1, 2021 $ 0.403
+6.01%
$ 40.33 million $ 3,280
Sep 30, 2021 $ 0.38
+3.55%
$ 38.04 million $ 9,319
Sep 29, 2021 $ 0.367
+1.24%
$ 36.74 million $ 14,432
Sep 28, 2021 $ 0.363
-5.00%
$ 36.29 million $ 17,347