Vitae Historical Data

VITAE Page 25
Download
Date Close Price change Market cap Trading volume
Jan 30, 2020 $ 0.993
+8.66%
$ 99.27 million $ 67,670
Jan 29, 2020 $ 0.914
-5.13%
$ 91.38 million $ 59,286
Jan 28, 2020 $ 0.963
+13.30%
$ 96.29 million $ 89,164
Jan 27, 2020 $ 0.85
+18.64%
$ 84.98 million $ 41,720
Jan 26, 2020 $ 0.716
+3.74%
$ 71.62 million $ 24,632
Jan 25, 2020 $ 0.691
+7.87%
$ 69.07 million $ 14,903
Jan 24, 2020 $ 0.64
-3.01%
$ 64.04 million $ 8,685
Jan 23, 2020 $ 0.66
+2.47%
$ 66.01 million $ 29,661
Jan 22, 2020 $ 0.644
-1.71%
$ 64.41 million $ 13,533
Jan 21, 2020 $ 0.655
+2.44%
$ 65.54 million $ 27,141
Jan 20, 2020 $ 0.64
-5.62%
$ 63.99 million $ 14,221
Jan 19, 2020 $ 0.678
+11.72%
$ 67.77 million $ 19,592
Jan 18, 2020 $ 0.607
-5.44%
$ 60.67 million $ 7,461
Jan 17, 2020 $ 0.642
+31.00%
$ 64.18 million $ 13,836
Jan 16, 2020 $ 0.49
-19.87%
$ 48.98 million $ 21,180
Jan 15, 2020 $ 0.611
-7.29%
$ 61.12 million $ 14,991
Jan 14, 2020 $ 0.66
+8.38%
$ 65.96 million $ 20,778
Jan 13, 2020 $ 0.609
-10.12%
$ 60.87 million $ 19,312
Jan 12, 2020 $ 0.678
+0.53%
$ 67.76 million $ 10,264
Jan 11, 2020 $ 0.674
+0.48%
$ 67.39 million $ 8,692
Jan 10, 2020 $ 0.671
-2.05%
$ 67.06 million $ 17,124
Jan 9, 2020 $ 0.685
+2.70%
$ 68.47 million $ 9,786
Jan 8, 2020 $ 0.667
-7.45%
$ 66.68 million $ 15,938
Jan 7, 2020 $ 0.72
+14.38%
$ 72.05 million $ 18,033
Jan 6, 2020 $ 0.63
-4.12%
$ 63 million $ 10,866
Jan 5, 2020 $ 0.657
-4.11%
$ 65.7 million $ 9,030
Jan 4, 2020 $ 0.685
+3.36%
$ 68.51 million $ 3,893
Jan 3, 2020 $ 0.663
-7.12%
$ 66.27 million $ 14,951
Jan 2, 2020 $ 0.713
+8.55%
$ 71.35 million $ 12,424
Jan 1, 2020 $ 0.657
-4.87%
$ 65.73 million $ 4,094
Dec 31, 2019 $ 0.691
-9.15%
$ 69.1 million $ 11,102
Dec 30, 2019 $ 0.761
-2.95%
$ 76.06 million $ 13,852
Dec 29, 2019 $ 0.784
-5.95%
$ 78.37 million $ 11,623
Dec 28, 2019 $ 0.833
+6.98%
$ 83.33 million $ 19,797
Dec 27, 2019 $ 0.779
+9.01%
$ 77.89 million $ 19,654
Dec 26, 2019 $ 0.715
-5.71%
$ 71.45 million $ 13,496
Dec 25, 2019 $ 0.757
-2.95%
$ 75.7 million $ 22,041
Dec 24, 2019 $ 0.78
+2.33%
$ 77.99 million $ 33,649
Dec 23, 2019 $ 0.762
+4.31%
$ 76.23 million $ 27,829
Dec 22, 2019 $ 0.731
-2.95%
$ 73.06 million $ 22,388
Dec 21, 2019 $ 0.753
+3.88%
$ 75.3 million $ 15,332
Dec 20, 2019 $ 0.725
-3.77%
$ 72.48 million $ 18,948
Dec 19, 2019 $ 0.752
+3.03%
$ 75.25 million $ 20,603
Dec 18, 2019 $ 0.73
+17.15%
$ 73.04 million $ 19,388
Dec 17, 2019 $ 0.624
-11.23%
$ 62.44 million $ 20,975
Dec 16, 2019 $ 0.703
-2.02%
$ 70.35 million $ 13,692
Dec 15, 2019 $ 0.718
-7.31%
$ 71.8 million $ 3,700
Dec 14, 2019 $ 0.775
+6.58%
$ 77.46 million $ 32,037
Dec 13, 2019 $ 0.727
-0.89%
$ 72.68 million $ 26,510
Dec 12, 2019 $ 0.733
+7.59%
$ 73.34 million $ 16,519