Vitae Historical Data

VITAE Page 29
Download
Date Close Price change Market cap Trading volume
Jul 14, 2019 $ 0.704
-1.59%
$ 70.37 million $ 35,106
Jul 13, 2019 $ 0.715
+2.19%
$ 71.51 million $ 17,563
Jul 12, 2019 $ 0.7
+14.18%
$ 69.98 million $ 17,424
Jul 11, 2019 $ 0.613
+7.02%
$ 61.29 million $ 13,906
Jul 10, 2019 $ 0.573
+0.50%
$ 57.27 million $ 12,643
Jul 9, 2019 $ 0.57
-13.16%
$ 56.98 million $ 7,887
Jul 8, 2019 $ 0.656
+16.60%
$ 65.62 million $ 24,023
Jul 7, 2019 $ 0.563
-10.91%
$ 56.28 million $ 112,535
Jul 6, 2019 $ 0.632
-5.74%
$ 63.17 million $ 160,404
Jul 5, 2019 $ 0.67
+5.31%
$ 67.02 million $ 374,455
Jul 4, 2019 $ 0.636
-9.98%
$ 63.64 million $ 11,455
Jul 3, 2019 $ 0.707
+7.80%
$ 70.69 million $ 63,436
Jul 2, 2019 $ 0.656
-1.32%
$ 65.58 million $ 68,739
Jul 1, 2019 $ 0.665
-7.50%
$ 66.45 million $ 97,510
Jun 30, 2019 $ 0.718
-5.05%
$ 71.85 million $ 134,218
Jun 29, 2019 $ 0.757
-4.98%
$ 75.67 million $ 82,286
Jun 28, 2019 $ 0.796
+22.37%
$ 79.64 million $ 115,677
Jun 27, 2019 $ 0.651
+26.09%
$ 65.08 million $ 59,942
Jun 26, 2019 $ 0.516
-23.83%
$ 51.61 million $ 40,672
Jun 25, 2019 $ 0.678
+14.09%
$ 67.76 million $ 81,538
Jun 24, 2019 $ 0.594
+0.39%
$ 59.39 million $ 36,476
Jun 23, 2019 $ 0.592
+12.80%
$ 59.16 million $ 36,086
Jun 22, 2019 $ 0.524
-13.52%
$ 52.44 million $ 41,545
Jun 21, 2019 $ 0.606
-5.59%
$ 60.64 million $ 57,424
Jun 20, 2019 $ 0.642
-0.40%
$ 64.23 million $ 37,731
Jun 19, 2019 $ 0.645
-2.83%
$ 64.49 million $ 13,966
Jun 18, 2019 $ 0.664
+2.80%
$ 66.37 million $ 32,216
Jun 17, 2019 $ 0.646
-5.49%
$ 64.56 million $ 630
Jun 16, 2019 $ 0.683
-8.54%
$ 68.3 million $ 7,258
Jun 15, 2019 $ 0.747
-3.07%
$ 74.69 million $ 9,763
Jun 14, 2019 $ 0.771
+4.88%
$ 77.05 million $ 21,290
Jun 13, 2019 $ 0.735
-1.10%
$ 73.47 million $ 80,951
Jun 12, 2019 $ 0.743
-8.73%
$ 74.29 million $ 20,665
Jun 11, 2019 $ 0.814
+2.13%
$ 81.39 million $ 5,954
Jun 10, 2019 $ 0.797
+0.64%
$ 79.69 million $ 2,636
Jun 9, 2019 $ 0.792
-0.66%
$ 79.18 million $ 10,721
Jun 8, 2019 $ 0.797
-4.77%
$ 79.71 million $ 1,376
Jun 7, 2019 $ 0.837
+13.68%
$ 83.7 million $ 12,191
Jun 6, 2019 $ 0.736
-13.75%
$ 73.63 million $ 475
Jun 5, 2019 $ 0.854
+10.41%
$ 85.36 million $ 14,869
Jun 4, 2019 $ 0.773
-7.36%
$ 77.31 million $ 26,544
Jun 3, 2019 $ 0.835
-8.72%
$ 83.46 million $ 26,274
Jun 2, 2019 $ 0.914
+2.07%
$ 91.43 million $ 24,612
Jun 1, 2019 $ 0.896
-1.54%
$ 89.59 million $ 18,535
May 31, 2019 $ 0.91
+22.72%
$ 90.99 million $ 18,233
May 30, 2019 $ 0.741
-10.18%
$ 74.14 million $ 1,617
May 29, 2019 $ 0.825
-1.86%
$ 82.54 million $ 11,124
May 28, 2019 $ 0.841
+1.50%
$ 84.12 million $ 21,658
May 27, 2019 $ 0.829
+4.22%
$ 82.86 million $ 17,616
May 26, 2019 $ 0.795
+5.91%
$ 79.51 million $ 1,412