Vitae Historical Data

VITAE Page 14
Download
Date Close Price change Market cap Trading volume
Aug 7, 2021 $ 0.517
+0.25%
$ 51.67 million $ 31,271
Aug 6, 2021 $ 0.515
+10.89%
$ 51.54 million $ 11,233
Aug 5, 2021 $ 0.465
-14.09%
$ 46.48 million $ 38,657
Aug 4, 2021 $ 0.492
-9.31%
$ 49.19 million $ 53,745
Aug 3, 2021 $ 0.543
-17.30%
$ 54.25 million $ 19,080
Aug 2, 2021 $ 0.656
-2.97%
$ 65.64 million $ 8,703
Aug 1, 2021 $ 0.676
-2.09%
$ 67.61 million $ 36,067
Jul 30, 2021 $ 0.739
-2.97%
$ 73.86 million $ 17,171
Jul 29, 2021 $ 0.761
+4.40%
$ 76.11 million $ 20,061
Jul 28, 2021 $ 0.729
-6.32%
$ 72.89 million $ 36,594
Jul 27, 2021 $ 0.777
+11.24%
$ 77.71 million $ 82,642
Jul 26, 2021 $ 0.698
+1.75%
$ 69.84 million $ 52,070
Jul 25, 2021 $ 0.686
-3.61%
$ 68.62 million $ 58,368
Jul 24, 2021 $ 0.712
-14.81%
$ 71.18 million $ 85,075
Jul 23, 2021 $ 0.835
+93.55%
$ 83.53 million $ 637,743
Jul 22, 2021 $ 0.432
+63.80%
$ 43.16 million $ 143,522
Jul 21, 2021 $ 0.264
+9.51%
$ 26.36 million $ 9,510
Jul 20, 2021 $ 0.241
-1.15%
$ 24.07 million $ 7,170
Jul 19, 2021 $ 0.244
-14.05%
$ 24.35 million $ 15,340
Jul 18, 2021 $ 0.283
+1.62%
$ 28.34 million $ 11,580
Jul 17, 2021 $ 0.28
+1.59%
$ 27.97 million $ 5,737
Jul 16, 2021 $ 0.275
+0.87%
$ 27.53 million $ 19,397
Jul 15, 2021 $ 0.273
-1.95%
$ 27.27 million $ 36,512
Jul 14, 2021 $ 0.282
+25.14%
$ 28.16 million $ 43,292
Jul 13, 2021 $ 0.225
-1.85%
$ 22.49 million $ 7,801
Jul 12, 2021 $ 0.229
-2.41%
$ 22.91 million $ 3,797
Jul 11, 2021 $ 0.235
+6.67%
$ 23.48 million $ 7,081
Jul 10, 2021 $ 0.22
+0.49%
$ 22.03 million $ 13,236
Jul 9, 2021 $ 0.219
+1.35%
$ 21.93 million $ 8,848
Jul 8, 2021 $ 0.205
-3.00%
$ 20.54 million $ 14,302
Jul 7, 2021 $ 0.212
-10.34%
$ 21.19 million $ 8,877
Jul 6, 2021 $ 0.236
+13.12%
$ 23.62 million $ 21,517
Jul 5, 2021 $ 0.209
-7.42%
$ 20.9 million $ 19,996
Jul 4, 2021 $ 0.226
-9.70%
$ 22.58 million $ 30,454
Jul 3, 2021 $ 0.25
-5.05%
$ 25 million $ 18,950
Jul 2, 2021 $ 0.263
-0.79%
$ 26.31 million $ 26,084
Jul 1, 2021 $ 0.265
-5.76%
$ 26.51 million $ 20,041
Jun 30, 2021 $ 0.282
-13.05%
$ 28.16 million $ 138,660
Jun 29, 2021 $ 0.323
+4.56%
$ 32.31 million $ 246,115
Jun 28, 2021 $ 0.309
+59.95%
$ 30.86 million $ 201,450
Jun 27, 2021 $ 0.194
+2.77%
$ 19.35 million $ 204,977
Jun 26, 2021 $ 0.188
+4.02%
$ 18.78 million $ 224,471
Jun 25, 2021 $ 0.182
-36.13%
$ 18.24 million $ 378,661
Jun 24, 2021 $ 0.287
-33.57%
$ 28.75 million $ 552,616
Jun 23, 2021 $ 0.432
+34.38%
$ 43.25 million $ 325,318
Jun 22, 2021 $ 0.324
-65.25%
$ 32.43 million $ 1.18 million
Jun 21, 2021 $ 0.932
-11.64%
$ 93.18 million $ 2.54 million
Jun 20, 2021 $ 1.06
+3.05%
$ 105.9 million $ 2.56 million
Jun 19, 2021 $ 1.03
+1.09%
$ 103.12 million $ 3.03 million
Jun 18, 2021 $ 1.02
-6.50%
$ 101.96 million $ 2.38 million