Vitae Historical Data

VITAE Page 9
Download
Date Close Price change Market cap Trading volume
Apr 15, 2022 $ 0.11
-5.90%
$ 10.99 million $ 1,191
Apr 14, 2022 $ 0.117
-5.78%
$ 11.68 million $ 178
Apr 13, 2022 $ 0.148
+25.62%
$ 14.81 million $ 907
Apr 12, 2022 $ 0.118
-24.91%
$ 11.79 million $ 1,640
Apr 11, 2022 $ 0.157
-2.64%
$ 15.7 million $ 45
Apr 10, 2022 $ 0.161
-13.96%
$ 16.13 million $ 726
Apr 9, 2022 $ 0.187
+13.03%
$ 18.74 million $ 3,658
Apr 8, 2022 $ 0.166
+9.39%
$ 16.57 million $ 2,254
Apr 7, 2022 $ 0.152
-17.95%
$ 15.17 million $ 5,615
Apr 6, 2022 $ 0.185
+11.89%
$ 18.53 million $ 13,069
Apr 5, 2022 $ 0.137
+108.92%
$ 13.67 million $ 4,408
Apr 4, 2022 $ 0.0654
+3.60%
$ 6.54 million $ 154
Apr 3, 2022 $ 0.0632
+5.58%
$ 6.32 million $ 213
Apr 2, 2022 $ 0.0598
-27.75%
$ 5.98 million $ 586
Apr 1, 2022 $ 0.0828
+36.51%
$ 8.28 million $ 603
Mar 31, 2022 $ 0.0605
+4.89%
$ 6.05 million $ 248
Mar 30, 2022 $ 0.0577
-11.84%
$ 5.77 million $ 1,181
Mar 29, 2022 $ 0.0655
-11.49%
$ 6.55 million $ 223
Mar 28, 2022 $ 0.074
+0.23%
$ 7.4 million $ 1,345
Mar 27, 2022 $ 0.0738
-7.33%
$ 7.38 million $ 142
Mar 26, 2022 $ 0.0797
-46.78%
$ 7.97 million $ 5,330
Mar 25, 2022 $ 0.15
+43.77%
$ 14.99 million $ 4,178
Mar 24, 2022 $ 0.104
-3.16%
$ 10.43 million $ 3,566
Mar 23, 2022 $ 0.108
+4.36%
$ 10.76 million $ 673
Mar 22, 2022 $ 0.103
-10.19%
$ 10.31 million $ 3,173
Mar 21, 2022 $ 0.115
+11.91%
$ 11.48 million $ 246
Mar 20, 2022 $ 0.103
-9.98%
$ 10.27 million $ 1,017
Mar 19, 2022 $ 0.114
-2.07%
$ 11.4 million $ 1,309
Mar 18, 2022 $ 0.116
+17.76%
$ 11.63 million $ 2,253
Mar 17, 2022 $ 0.0988
-12.41%
$ 9.88 million $ 639
Mar 16, 2022 $ 0.113
-0.96%
$ 11.28 million $ 752
Mar 15, 2022 $ 0.114
-8.18%
$ 11.39 million $ 1,379
Mar 14, 2022 $ 0.124
+8.89%
$ 12.4 million $ 172
Mar 13, 2022 $ 0.114
-2.30%
$ 11.39 million $ 174
Mar 12, 2022 $ 0.117
-5.98%
$ 11.66 million $ 231
Mar 11, 2022 $ 0.124
-3.55%
$ 12.4 million $ 1,236
Mar 10, 2022 $ 0.129
+3.62%
$ 12.86 million $ 164
Mar 9, 2022 $ 0.124
-3.67%
$ 12.41 million $ 318
Mar 8, 2022 $ 0.129
+0.90%
$ 12.88 million $ 1,424
Mar 7, 2022 $ 0.128
+7.13%
$ 12.77 million $ 1,248
Mar 6, 2022 $ 0.119
-4.31%
$ 11.92 million $ 2,651
Mar 5, 2022 $ 0.125
+6.26%
$ 12.45 million $ 314
Mar 4, 2022 $ 0.117
-1.49%
$ 11.72 million $ 1,732
Mar 3, 2022 $ 0.119
-13.47%
$ 11.9 million $ 4,671
Mar 2, 2022 $ 0.138
-16.60%
$ 13.76 million $ 833
Mar 1, 2022 $ 0.165
+16.03%
$ 16.49 million $ 33
Feb 28, 2022 $ 0.142
-4.41%
$ 14.21 million $ 150
Feb 27, 2022 $ 0.149
+12.19%
$ 14.87 million $ 168
Feb 26, 2022 $ 0.132
+8.00%
$ 13.24 million $ 42
Feb 25, 2022 $ 0.123
-9.88%
$ 12.25 million $ 1,813