- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
VitaDAO (VITA) historical data and Live price
VitaDAO
VITA$ 2.33 + 4.77 % 
0.00003661 BTC
0.00003661 BTC MARKET CAP
0
0
24H VOLUME
369.437 k
369.437 k
CIRC.SUPPLY
0
0
MAX SUPPLY
64.299 M
64.299 M
Rank3,059
1H 1.54 %
24H 4.77 %
7D 1.35 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/3/24 | 2.227 | 2.333 | 2.158 | 2.296 | 317,312.94 | 0 |
| 5/2/24 | 2.183 | 2.252 | 2.117 | 2.227 | 396,392.5 | 0 |
| 5/1/24 | 2.145 | 2.234 | 2.035 | 2.183 | 400,480.33 | 0 |
| 4/30/24 | 2.316 | 2.405 | 2.128 | 2.145 | 338,107.58 | 0 |
| 4/29/24 | 2.435 | 2.461 | 2.175 | 2.316 | 376,534.16 | 0 |
| 4/28/24 | 2.287 | 2.468 | 2.243 | 2.435 | 299,610.7 | 0 |
| 4/27/24 | 2.36 | 2.372 | 2.183 | 2.287 | 313,184.42 | 0 |
| 4/26/24 | 2.293 | 2.404 | 2.196 | 2.36 | 296,084.96 | 0 |
| 4/25/24 | 2.314 | 2.407 | 2.222 | 2.293 | 355,714.2 | 0 |
| 4/24/24 | 2.331 | 2.445 | 2.271 | 2.314 | 305,282.24 | 0 |
| 4/23/24 | 2.471 | 2.488 | 2.313 | 2.331 | 306,133.83 | 0 |
| 4/22/24 | 2.466 | 2.534 | 2.366 | 2.471 | 399,675.96 | 0 |
| 4/21/24 | 2.375 | 2.54 | 2.371 | 2.466 | 325,927.89 | 0 |
| 4/20/24 | 2.373 | 2.417 | 2.337 | 2.375 | 414,436.57 | 0 |
| 4/19/24 | 2.326 | 2.39 | 2.257 | 2.373 | 358,115.15 | 0 |
| 4/18/24 | 2.31 | 2.382 | 2.246 | 2.326 | 361,088.18 | 0 |
| 4/17/24 | 2.389 | 2.403 | 2.243 | 2.31 | 359,153.47 | 0 |
| 4/16/24 | 2.322 | 2.43 | 2.318 | 2.389 | 392,867.81 | 0 |
| 4/15/24 | 2.369 | 2.509 | 2.282 | 2.322 | 366,663.94 | 0 |
| 4/14/24 | 2.324 | 2.383 | 2.312 | 2.369 | 405,915.42 | 0 |
| 4/13/24 | 2.501 | 2.599 | 2.298 | 2.324 | 457,036.97 | 0 |
| 4/12/24 | 2.676 | 2.773 | 2.454 | 2.501 | 413,905.95 | 0 |
| 4/11/24 | 2.685 | 2.785 | 2.645 | 2.676 | 321,302.35 | 0 |
| 4/10/24 | 2.779 | 2.792 | 2.669 | 2.685 | 406,019.49 | 0 |
| 4/9/24 | 2.817 | 2.914 | 2.687 | 2.779 | 337,681.14 | 0 |
| 4/8/24 | 2.653 | 2.916 | 2.585 | 2.817 | 339,325.61 | 0 |
| 4/7/24 | 2.613 | 2.728 | 2.515 | 2.653 | 304,542.42 | 0 |
| 4/6/24 | 2.57 | 2.666 | 2.504 | 2.613 | 311,587.43 | 0 |
| 4/5/24 | 2.575 | 2.621 | 2.427 | 2.57 | 365,810.92 | 0 |
| 4/4/24 | 2.546 | 2.696 | 2.452 | 2.575 | 307,857.66 | 0 |
| 4/3/24 | 2.582 | 2.673 | 2.47 | 2.546 | 338,682.53 | 0 |
| 4/2/24 | 2.702 | 2.767 | 2.461 | 2.582 | 384,943.17 | 0 |
| 4/1/24 | 2.737 | 2.763 | 2.654 | 2.702 | 321,798.99 | 0 |
| 3/31/24 | 2.717 | 2.737 | 2.664 | 2.737 | 343,188.73 | 0 |
| 3/30/24 | 2.523 | 2.764 | 2.523 | 2.717 | 403,245.11 | 0 |
| 3/29/24 | 2.559 | 2.737 | 2.523 | 2.523 | 322,351.03 | 0 |
| 3/28/24 | 2.656 | 2.805 | 2.554 | 2.559 | 309,859.95 | 0 |
| 3/27/24 | 2.749 | 2.768 | 2.598 | 2.656 | 312,721.85 | 0 |
| 3/26/24 | 2.818 | 2.821 | 2.649 | 2.749 | 329,772.88 | 0 |
| 3/25/24 | 2.647 | 2.826 | 2.563 | 2.818 | 321,296.55 | 0 |
| 3/24/24 | 2.537 | 2.671 | 2.408 | 2.647 | 296,723.86 | 0 |
| 3/23/24 | 2.519 | 2.636 | 2.397 | 2.537 | 289,748.72 | 0 |
| 3/22/24 | 2.712 | 2.712 | 2.455 | 2.519 | 399,975.59 | 0 |
| 3/21/24 | 2.654 | 2.874 | 2.653 | 2.712 | 314,795.77 | 0 |
| 3/20/24 | 2.564 | 2.683 | 2.382 | 2.654 | 345,883.33 | 0 |
| 3/19/24 | 2.875 | 2.877 | 2.546 | 2.564 | 384,403.45 | 0 |
| 3/18/24 | 3.034 | 3.052 | 2.844 | 2.875 | 422,886.51 | 0 |
| 3/17/24 | 2.951 | 3.125 | 2.913 | 3.034 | 342,716.17 | 0 |
| 3/16/24 | 3.059 | 3.239 | 2.878 | 2.951 | 433,019.26 | 0 |
| 3/15/24 | 3.372 | 3.377 | 2.97 | 3.059 | 377,321.89 | 0 |
| 3/14/24 | 3.602 | 3.699 | 3.345 | 3.372 | 493,615.6 | 0 |
| 3/13/24 | 3.79 | 3.857 | 3.583 | 3.602 | 330,673.39 | 0 |
| 3/12/24 | 3.98 | 3.999 | 3.716 | 3.79 | 389,479.44 | 0 |
| 3/11/24 | 3.624 | 3.98 | 3.623 | 3.98 | 386,620.25 | 0 |
| 3/10/24 | 3.611 | 3.821 | 3.573 | 3.624 | 350,196.38 | 0 |
| 3/9/24 | 3.599 | 3.753 | 3.535 | 3.611 | 353,717.93 | 0 |
| 3/8/24 | 3.754 | 3.881 | 3.482 | 3.599 | 534,714.58 | 0 |
| 3/7/24 | 3.522 | 3.834 | 3.516 | 3.754 | 384,101.18 | 0 |
| 3/6/24 | 3.199 | 3.561 | 3.179 | 3.521 | 489,583.36 | 0 |
| 3/5/24 | 3.175 | 3.247 | 2.759 | 3.199 | 660,003.52 | 0 |
| 3/4/24 | 2.992 | 3.175 | 2.937 | 3.175 | 436,145.08 | 0 |
| 3/3/24 | 3.046 | 3.138 | 2.82 | 2.991 | 665,561.83 | 0 |
| 3/2/24 | 3.291 | 3.394 | 2.994 | 3.046 | 479,922.44 | 0 |
| 3/1/24 | 3.327 | 3.422 | 3.232 | 3.291 | 436,751.59 | 0 |
| 2/29/24 | 3.418 | 3.527 | 3.302 | 3.327 | 346,104.19 | 0 |
| 2/28/24 | 3.219 | 3.511 | 3.163 | 3.418 | 357,243.74 | 0 |
| 2/27/24 | 3.098 | 3.403 | 3.042 | 3.219 | 311,207.91 | 0 |
| 2/26/24 | 3.052 | 3.191 | 2.968 | 3.098 | 308,497.58 | 0 |
| 2/25/24 | 2.982 | 3.131 | 2.938 | 3.052 | 314,715.31 | 0 |
| 2/24/24 | 3.002 | 3.201 | 2.931 | 2.982 | 345,871.96 | 0 |
| 2/23/24 | 3.112 | 3.168 | 2.891 | 3.002 | 320,513.97 | 0 |
| 2/22/24 | 3.122 | 3.152 | 2.96 | 3.112 | 318,391.43 | 0 |
| 2/21/24 | 3.162 | 3.171 | 2.976 | 3.122 | 336,517.9 | 0 |
| 2/20/24 | 3.19 | 3.192 | 2.969 | 3.162 | 315,816.52 | 0 |
| 2/19/24 | 3.285 | 3.325 | 3.132 | 3.19 | 453,486.03 | 0 |
| 2/18/24 | 3.292 | 3.351 | 3.188 | 3.285 | 351,720.29 | 0 |
| 2/17/24 | 3.258 | 3.406 | 3.16 | 3.292 | 289,639.19 | 0 |
| 2/16/24 | 3.294 | 3.525 | 3.216 | 3.258 | 287,841.53 | 0 |
| 2/15/24 | 3.214 | 3.435 | 3.148 | 3.294 | 398,893.45 | 0 |
| 2/14/24 | 3.022 | 3.215 | 2.983 | 3.214 | 312,690.96 | 0 |
| 2/13/24 | 3.032 | 3.172 | 2.984 | 3.022 | 350,943.03 | 0 |
| 2/12/24 | 3.113 | 3.165 | 2.894 | 3.032 | 320,696.86 | 0 |
| 2/11/24 | 2.982 | 3.113 | 2.928 | 3.113 | 305,507.26 | 0 |
| 2/10/24 | 2.986 | 3.114 | 2.903 | 2.982 | 287,590.17 | 0 |
| 2/9/24 | 3.025 | 3.15 | 2.902 | 2.986 | 313,236.17 | 0 |
| 2/8/24 | 3.133 | 3.169 | 2.904 | 3.025 | 355,410.66 | 0 |
| 2/7/24 | 3.146 | 3.227 | 2.99 | 3.133 | 295,606.46 | 0 |
| 2/6/24 | 3.055 | 3.25 | 3.014 | 3.146 | 298,644.62 | 0 |
| 2/5/24 | 2.991 | 3.172 | 2.882 | 3.055 | 283,316.05 | 0 |
| 2/4/24 | 3.043 | 3.119 | 2.872 | 2.991 | 271,931.77 | 0 |
