Vitae Historical Data

VITAE Page 26
Download
Date Close Price change Market cap Trading volume
Dec 11, 2019 $ 0.68
-9.49%
$ 68.01 million $ 20,532
Dec 10, 2019 $ 0.752
-1.10%
$ 75.15 million $ 10,921
Dec 9, 2019 $ 0.76
-2.45%
$ 75.97 million $ 13,121
Dec 8, 2019 $ 0.779
-6.89%
$ 77.88 million $ 18,163
Dec 7, 2019 $ 0.836
+48.49%
$ 83.64 million $ 13,676
Dec 6, 2019 $ 0.563
-29.39%
$ 56.33 million $ 9,098
Dec 5, 2019 $ 0.8
+8.45%
$ 79.99 million $ 29,712
Dec 4, 2019 $ 0.744
+5.46%
$ 74.35 million $ 19,863
Dec 3, 2019 $ 0.705
-4.91%
$ 70.5 million $ 24,069
Dec 2, 2019 $ 0.741
-1.97%
$ 74.15 million $ 15,817
Dec 1, 2019 $ 0.757
+0.98%
$ 75.65 million $ 16,463
Nov 30, 2019 $ 0.749
-3.22%
$ 74.92 million $ 18,236
Nov 29, 2019 $ 0.775
+2.33%
$ 77.46 million $ 21,170
Nov 28, 2019 $ 0.757
+2.29%
$ 75.7 million $ 34,913
Nov 27, 2019 $ 0.742
+0.61%
$ 74.16 million $ 37,446
Nov 26, 2019 $ 0.737
-5.44%
$ 73.71 million $ 39,766
Nov 25, 2019 $ 0.777
+0.80%
$ 77.73 million $ 27,946
Nov 24, 2019 $ 0.771
-0.47%
$ 77.11 million $ 22,018
Nov 23, 2019 $ 0.775
-3.17%
$ 77.47 million $ 42,011
Nov 22, 2019 $ 0.797
+1.18%
$ 79.71 million $ 44,514
Nov 21, 2019 $ 0.788
-11.06%
$ 78.79 million $ 29,438
Nov 20, 2019 $ 0.886
+6.01%
$ 88.58 million $ 24,788
Nov 19, 2019 $ 0.836
-1.80%
$ 83.56 million $ 49,886
Nov 18, 2019 $ 0.851
-3.13%
$ 85.09 million $ 53,373
Nov 17, 2019 $ 0.878
-2.12%
$ 87.83 million $ 53,034
Nov 16, 2019 $ 0.899
+4.42%
$ 89.88 million $ 26,589
Nov 15, 2019 $ 0.861
-6.14%
$ 86.08 million $ 42,541
Nov 14, 2019 $ 0.917
+1.00%
$ 91.71 million $ 49,514
Nov 13, 2019 $ 0.908
+4.86%
$ 90.8 million $ 39,233
Nov 12, 2019 $ 0.866
+8.28%
$ 86.59 million $ 37,881
Nov 11, 2019 $ 0.8
-1.25%
$ 79.96 million $ 29,488
Nov 10, 2019 $ 0.811
-3.57%
$ 81.09 million $ 15,964
Nov 9, 2019 $ 0.841
+6.22%
$ 84.09 million $ 23,122
Nov 8, 2019 $ 0.792
-0.20%
$ 79.18 million $ 15,751
Nov 7, 2019 $ 0.793
-9.59%
$ 79.35 million $ 20,378
Nov 6, 2019 $ 0.878
+10.09%
$ 87.77 million $ 22,034
Nov 5, 2019 $ 0.796
-5.02%
$ 79.57 million $ 47,477
Nov 4, 2019 $ 0.838
-9.97%
$ 83.78 million $ 35,389
Nov 3, 2019 $ 0.931
-0.82%
$ 93.07 million $ 29,883
Nov 2, 2019 $ 0.938
-4.31%
$ 93.85 million $ 40,159
Nov 1, 2019 $ 0.981
+3.00%
$ 98.08 million $ 36,500
Oct 31, 2019 $ 0.952
+3.79%
$ 95.22 million $ 53,235
Oct 30, 2019 $ 0.917
-4.35%
$ 91.75 million $ 50,188
Oct 29, 2019 $ 0.959
+22.35%
$ 95.92 million $ 42,567
Oct 28, 2019 $ 0.784
-5.97%
$ 78.41 million $ 40,107
Oct 27, 2019 $ 0.834
-1.76%
$ 83.41 million $ 16,622
Oct 26, 2019 $ 0.845
+6.97%
$ 84.51 million $ 14,206
Oct 25, 2019 $ 0.789
+1.80%
$ 78.94 million $ 45,331
Oct 24, 2019 $ 0.775
-1.54%
$ 77.55 million $ 60,529
Oct 23, 2019 $ 0.788
-13.95%
$ 78.75 million $ 44,152