Vitae Historical Data

VITAE Page 30
Download
Date Close Price change Market cap Trading volume
May 25, 2019 $ 0.751
-11.55%
$ 75.07 million $ 10,591
May 24, 2019 $ 0.849
+7.11%
$ 84.88 million $ 35,475
May 23, 2019 $ 0.792
-0.47%
$ 79.25 million $ 26,267
May 22, 2019 $ 0.796
+2.75%
$ 79.62 million $ 20,501
May 21, 2019 $ 0.775
+7.46%
$ 77.49 million $ 17,198
May 20, 2019 $ 0.721
+8.57%
$ 72.11 million $ 26,878
May 19, 2019 $ 0.664
+4.08%
$ 66.42 million $ 6,332
May 18, 2019 $ 0.638
-1.24%
$ 63.81 million $ 7,666
May 17, 2019 $ 0.646
-23.59%
$ 64.62 million $ 19,369
May 16, 2019 $ 0.846
+38.91%
$ 84.57 million $ 46,641
May 15, 2019 $ 0.609
+3.37%
$ 60.89 million $ 15,619
May 14, 2019 $ 0.589
+4.71%
$ 58.91 million $ 10,592
May 13, 2019 $ 0.563
+19.76%
$ 56.26 million $ 17,706
May 12, 2019 $ 0.47
-5.02%
$ 46.98 million $ 6,093
May 11, 2019 $ 0.495
+7.25%
$ 49.46 million $ 14,389
May 10, 2019 $ 0.461
-1.26%
$ 46.11 million $ 12,082
May 9, 2019 $ 0.467
+8.38%
$ 46.7 million $ 13,878
May 8, 2019 $ 0.431
-15.71%
$ 43.09 million $ 516
May 7, 2019 $ 0.511
+5.69%
$ 51.13 million $ 17,090
May 6, 2019 $ 0.484
-2.56%
$ 48.38 million $ 9,038
May 5, 2019 $ 0.496
-1.05%
$ 49.64 million $ 11,564
May 4, 2019 $ 0.502
+13.57%
$ 50.17 million $ 13,887
May 3, 2019 $ 0.442
-1.36%
$ 44.17 million $ 11,810
May 2, 2019 $ 0.448
-14.81%
$ 44.78 million $ 20,164
May 1, 2019 $ 0.526
+21.60%
$ 52.57 million $ 642
Apr 30, 2019 $ 0.432
+16.29%
$ 43.23 million $ 12,335
Apr 29, 2019 $ 0.372
+3.55%
$ 37.18 million $ 9,705
Apr 28, 2019 $ 0.358
+5.06%
$ 35.81 million $ 3,770
Apr 27, 2019 $ 0.341
+18.15%
$ 34.09 million $ 9,496
Apr 26, 2019 $ 0.289
+4.99%
$ 28.85 million $ 3,919
Apr 25, 2019 $ 0.275
-18.39%
$ 27.48 million $ 5,925
Apr 24, 2019 $ 0.337
-2.81%
$ 33.67 million $ 7,148
Apr 23, 2019 $ 0.346
+8.94%
$ 34.64 million $ 15,607
Apr 22, 2019 $ 0.318
-9.50%
$ 31.8 million $ 2,969
Apr 21, 2019 $ 0.351
-4.42%
$ 35.14 million $ 4,397
Apr 20, 2019 $ 0.368
-6.94%
$ 36.76 million $ 1,178
Apr 19, 2019 $ 0.395
+7.24%
$ 39.5 million $ 5,504
Apr 18, 2019 $ 0.368
+8.87%
$ 36.84 million $ 2,561
Apr 17, 2019 $ 0.338
+1.14%
$ 33.84 million $ 18,838
Apr 16, 2019 $ 0.335
-16.01%
$ 33.45 million $ 24,061
Apr 15, 2019 $ 0.398
-5.27%
$ 39.83 million $ 4,013
Apr 14, 2019 $ 0.42
-8.00%
$ 42.04 million $ 18,484
Apr 13, 2019 $ 0.457
-2.95%
$ 45.7 million $ 2,898
Apr 12, 2019 $ 0.471
+0.49%
$ 47.09 million $ 5,672
Apr 11, 2019 $ 0.469
+10.13%
$ 46.87 million $ 10,622
Apr 10, 2019 $ 0.426
+2.41%
$ 42.55 million $ 17,477
Apr 9, 2019 $ 0.416
-10.88%
$ 41.55 million $ 6,217
Apr 8, 2019 $ 0.466
-4.49%
$ 46.62 million $ 8,597
Apr 7, 2019 $ 0.488
-0.83%
$ 48.81 million $ 4,099
Apr 6, 2019 $ 0.492
-9.10%
$ 49.22 million $ 2,045