Vitae Historical Data

VITAE Page 31
Download
Date Close Price change Market cap Trading volume
Apr 5, 2019 $ 0.542
+18.45%
$ 54.15 million $ 9,800
Apr 4, 2019 $ 0.457
-3.02%
$ 45.72 million $ 3,004
Apr 3, 2019 $ 0.472
-9.77%
$ 47.16 million $ 12,952
Apr 2, 2019 $ 0.523
+8.26%
$ 52.27 million $ 14,057
Apr 1, 2019 $ 0.483
+4.88%
$ 48.28 million $ 6,604
Mar 31, 2019 $ 0.46
-10.53%
$ 46.03 million $ 542
Mar 30, 2019 $ 0.515
+12.20%
$ 51.46 million $ 4,112
Mar 29, 2019 $ 0.46
-9.92%
$ 45.99 million $ 13,760
Mar 28, 2019 $ 0.511
+6.66%
$ 51.06 million $ 16,954
Mar 27, 2019 $ 0.479
+2.39%
$ 47.86 million $ 11,860
Mar 26, 2019 $ 0.467
+8.35%
$ 46.74 million $ 2,560
Mar 25, 2019 $ 0.431
-2.42%
$ 43.11 million $ 8,885
Mar 24, 2019 $ 0.442
-3.05%
$ 44.18 million $ 4,253
Mar 23, 2019 $ 0.456
+2.14%
$ 45.57 million $ 13,287
Mar 22, 2019 $ 0.446
-6.66%
$ 44.61 million $ 5,838
Mar 21, 2019 $ 0.478
+17.99%
$ 47.76 million $ 14,675
Mar 20, 2019 $ 0.405
+6.35%
$ 40.52 million $ 2,872
Mar 19, 2019 $ 0.381
+3.21%
$ 38.07 million $ 5,581
Mar 18, 2019 $ 0.369
-3.95%
$ 36.89 million $ 2,643
Mar 17, 2019 $ 0.383
+3.68%
$ 38.34 million $ 5,862
Mar 16, 2019 $ 0.37
+32.08%
$ 36.98 million $ 758
Mar 15, 2019 $ 0.28
-28.49%
$ 27.99 million $ 5,419
Mar 14, 2019 $ 0.391
-22.97%
$ 39.15 million $ 145
Mar 13, 2019 $ 0.508
+16.97%
$ 50.82 million $ 6,008
Mar 12, 2019 $ 0.435
-15.08%
$ 43.47 million $ 5,864
Mar 11, 2019 $ 0.512
-1.55%
$ 51.17 million $ 9,730
Mar 10, 2019 $ 0.521
-10.18%
$ 52.05 million $ 11,244
Mar 9, 2019 $ 0.58
-10.09%
$ 57.96 million $ 7,362
Mar 8, 2019 $ 0.645
-1.68%
$ 64.46 million $ 9,501
Mar 7, 2019 $ 0.656
+6.86%
$ 65.56 million $ 14,891
Mar 6, 2019 $ 0.613
-8.55%
$ 61.35 million $ 7,664
Mar 5, 2019 $ 0.671
+3.50%
$ 67.08 million $ 32,948
Mar 4, 2019 $ 0.648
+4.39%
$ 64.82 million $ 18,046
Mar 3, 2019 $ 0.621
-2.15%
$ 62.1 million $ 16,725
Mar 2, 2019 $ 0.635
-6.00%
$ 63.46 million $ 14,895
Mar 1, 2019 $ 0.675
+7.92%
$ 67.54 million $ 30,868
Feb 28, 2019 $ 0.626
-0.42%
$ 62.58 million $ 9,355
Feb 27, 2019 $ 0.628
+13.34%
$ 62.84 million $ 48,159
Feb 26, 2019 $ 0.555
-22.14%
$ 55.46 million $ 13,413
Feb 25, 2019 $ 0.712
+35.87%
$ 71.24 million $ 38,828
Feb 24, 2019 $ 0.524
-15.08%
$ 52.41 million $ 5,020
Feb 23, 2019 $ 0.617
+13.31%
$ 61.72 million $ 16,280
Feb 22, 2019 $ 0.545
-10.82%
$ 54.49 million $ 6,714
Feb 21, 2019 $ 0.611
-8.33%
$ 61.1 million $ 11,526
Feb 20, 2019 $ 0.667
+10.35%
$ 66.65 million $ 15,188
Feb 19, 2019 $ 0.604
-14.25%
$ 60.42 million $ 15,025
Feb 18, 2019 $ 0.705
+13.56%
$ 70.47 million $ 36,082
Feb 17, 2019 $ 0.621
+13.63%
$ 62.08 million $ 49,468
Feb 16, 2019 $ 0.546
-6.57%
$ 54.64 million $ 25,007
Feb 15, 2019 $ 0.585
-14.32%
$ 58.48 million $ 10,116