Vitae Historical Data

VITAE Page 13
Download
Date Close Price change Market cap Trading volume
Sep 27, 2021 $ 0.382
-7.72%
$ 38.2 million $ 15,657
Sep 26, 2021 $ 0.414
+7.44%
$ 41.39 million $ 6,010
Sep 25, 2021 $ 0.385
-0.22%
$ 38.53 million $ 3,291
Sep 24, 2021 $ 0.386
-11.89%
$ 38.61 million $ 34,091
Sep 23, 2021 $ 0.438
+14.05%
$ 43.8 million $ 7,626
Sep 22, 2021 $ 0.384
+6.65%
$ 38.4 million $ 9,459
Sep 21, 2021 $ 0.36
-2.53%
$ 36.01 million $ 23,110
Sep 20, 2021 $ 0.369
-12.42%
$ 36.94 million $ 7,455
Sep 19, 2021 $ 0.422
-1.59%
$ 42.18 million $ 14,398
Sep 18, 2021 $ 0.429
-5.88%
$ 42.86 million $ 13,187
Sep 17, 2021 $ 0.455
-7.16%
$ 45.53 million $ 5,671
Sep 16, 2021 $ 0.49
+12.82%
$ 49.05 million $ 14,250
Sep 15, 2021 $ 0.435
+9.00%
$ 43.47 million $ 11,531
Sep 14, 2021 $ 0.399
-4.93%
$ 39.89 million $ 17,853
Sep 13, 2021 $ 0.42
-23.22%
$ 41.96 million $ 43,232
Sep 12, 2021 $ 0.546
+8.63%
$ 54.64 million $ 23,158
Sep 11, 2021 $ 0.503
+21.06%
$ 50.3 million $ 10,442
Sep 10, 2021 $ 0.416
+15.00%
$ 41.55 million $ 34,909
Sep 9, 2021 $ 0.361
+9.56%
$ 36.13 million $ 15,631
Sep 8, 2021 $ 0.33
+3.20%
$ 32.98 million $ 4,464
Sep 7, 2021 $ 0.32
-10.51%
$ 31.96 million $ 8,189
Sep 6, 2021 $ 0.357
-4.20%
$ 35.71 million $ 7,571
Sep 5, 2021 $ 0.373
+4.51%
$ 37.28 million $ 4,049
Sep 4, 2021 $ 0.357
+8.24%
$ 35.67 million $ 6,971
Sep 3, 2021 $ 0.33
+2.73%
$ 32.96 million $ 9,589
Sep 2, 2021 $ 0.321
+4.55%
$ 32.08 million $ 4,189
Sep 1, 2021 $ 0.307
-18.58%
$ 30.68 million $ 16,299
Aug 31, 2021 $ 0.377
-6.20%
$ 37.68 million $ 19,815
Aug 30, 2021 $ 0.402
-6.44%
$ 40.17 million $ 17,770
Aug 29, 2021 $ 0.429
+15.79%
$ 42.94 million $ 31,737
Aug 28, 2021 $ 0.371
+3.03%
$ 37.08 million $ 4,969
Aug 27, 2021 $ 0.36
+0.09%
$ 35.99 million $ 8,483
Aug 26, 2021 $ 0.36
-6.63%
$ 35.96 million $ 4,252
Aug 25, 2021 $ 0.385
+2.76%
$ 38.51 million $ 14,761
Aug 24, 2021 $ 0.375
+7.47%
$ 37.48 million $ 10,501
Aug 23, 2021 $ 0.349
+0.83%
$ 34.87 million $ 12,315
Aug 22, 2021 $ 0.346
-14.85%
$ 34.56 million $ 22,339
Aug 21, 2021 $ 0.406
+7.48%
$ 40.58 million $ 9,298
Aug 20, 2021 $ 0.378
+8.09%
$ 37.76 million $ 19,917
Aug 19, 2021 $ 0.349
-6.17%
$ 34.93 million $ 20,309
Aug 18, 2021 $ 0.372
-8.34%
$ 37.23 million $ 13,099
Aug 17, 2021 $ 0.406
-4.84%
$ 40.62 million $ 34,255
Aug 16, 2021 $ 0.427
-5.40%
$ 42.69 million $ 10,439
Aug 15, 2021 $ 0.451
-9.52%
$ 45.12 million $ 9,520
Aug 14, 2021 $ 0.499
+4.11%
$ 49.87 million $ 23,559
Aug 13, 2021 $ 0.479
+37.82%
$ 47.9 million $ 24,311
Aug 12, 2021 $ 0.348
-13.49%
$ 34.76 million $ 26,326
Aug 11, 2021 $ 0.402
-16.54%
$ 40.17 million $ 258,843
Aug 10, 2021 $ 0.481
-7.97%
$ 48.12 million $ 47,453
Aug 8, 2021 $ 0.52
+0.57%
$ 51.97 million $ 36,252