Vitae (VITAE) historical data and Live price

vitae

Vitae

VITAE
$ 3.95 -0.45 % 0.00028917 BTC
MARKET CAP
76.893 M
24H VOLUME
617.849 k
CIRC.SUPPLY
19.471 M
MAX SUPPLY
100 M
Rank235
1H -3.85 %
24H -0.45 %
7D 19.98 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/26/204.0344.0643.7943.877829,580.89675,481,385.334
10/25/204.0124.2213.8834.0321,320,314.15678,512,571.866
10/24/203.7424.0473.7194.0131,124,478.40178,137,058.988
10/23/203.6823.7473.6193.7411,188,419.99372,842,413.154
10/22/203.6423.743.5473.682708,169.6471,686,477.948
10/21/203.2883.7493.2843.642936,760.24370,913,941.749
10/20/203.2383.3073.2073.2881,165,711.48364,029,785.662
10/19/203.1523.3113.1073.2381,393,307.03763,041,389.816
10/18/203.1963.2273.0853.1561,112,343.09661,459,311.466
10/17/203.2443.2733.2013.2051,205,474.41362,400,759.649
10/16/203.2523.3273.2243.2541,124,231.9663,365,553.726
10/15/203.2873.3423.2023.2511,407,633.6563,310,262.548
10/14/203.1433.3843.1063.2911,252,714.50464,074,981.085
10/13/203.1583.1783.0663.1371,255,471.08161,085,164.735
10/12/203.1493.213.0583.1611,427,793.21761,548,346.346
10/11/203.1433.1852.8593.1531,433,485.40861,394,811.64
10/10/203.0823.1983.0583.1451,279,414.3661,239,102.665
10/9/202.9453.0972.9453.0841,250,029.61160,043,260.808
10/8/202.9122.9862.8542.9411,270,479.28357,272,019.805
10/7/202.8072.9212.7892.9121,299,796.28556,704,311.928
10/6/202.8372.842.772.8071,245,307.72554,664,448.099
10/5/202.7872.8372.7622.8371,373,554.06355,230,156.915
10/4/202.7842.8552.7532.7871,371,741.46554,263,311.275
10/3/202.7372.82.7062.7841,227,542.15854,216,955.558
10/2/202.6932.7442.6362.7371,032,998.83753,283,908.161
10/1/202.72.7592.6412.6951,270,609.04652,482,797.273
9/29/202.672.7372.6612.7341,271,494.60953,239,592.791
9/28/202.6892.7492.6682.671,283,558.83351,996,354.119
9/27/202.6792.7212.6492.6891,186,090.18652,366,144.663
9/26/202.7032.7172.652.6791,335,023.49852,161,114.354
9/25/202.6772.722.6282.7041,054,150.81452,642,820.388
9/24/202.5652.7022.5372.681,286,838.59852,178,543.975
9/23/202.6072.6782.5432.5651,360,126.69649,948,403.606
9/22/202.582.6832.5472.6141,339,327.7750,889,283.489
9/21/202.6552.7292.5432.5811,198,770.36750,261,858.545
9/20/202.6662.6822.6082.6551,264,758.57851,703,321.769
9/19/202.6362.6912.6062.6661,221,946.86751,912,234.001
9/18/202.6642.6662.5532.6341,337,983.63551,291,786.008
9/17/202.7572.7742.562.6641,194,012.16951,864,514.381
9/16/202.792.9092.7282.7571,410,438.46453,680,880.323
9/15/202.8793.6992.692.7771,468,728.6854,081,000.828
9/14/202.6742.8762.6322.8761,346,931.92956,002,172.728
9/13/202.5892.7332.5712.6531,256,705.99751,665,659.578
9/12/202.5652.6282.552.591,175,383.6450,432,966.593
9/11/202.5892.5972.4352.5621,258,193.32649,890,839.288
9/10/202.5622.6242.5462.5891,047,588.98150,403,541.749
9/9/202.4852.5852.4742.5621,192,484.58349,886,694.869
9/8/202.4452.5652.4052.4871,289,796.47548,418,223.743
9/7/202.4052.4442.3312.444890,844.39847,578,975.871
9/6/202.3842.4272.3472.405793,886.1646,833,485.974
9/5/202.472.4722.3262.384886,658.74446,413,499.787
9/4/202.42.4962.3482.471,078,622.83648,095,809.265
9/3/202.632.7032.3732.399640,602.36446,714,726.551
9/2/202.8182.8232.6192.6311,038,142.38851,234,904.718
9/1/202.782.8762.7172.8181,103,065.5854,872,159.778
8/31/202.7042.8592.6732.781885,652.44754,148,748.173
8/30/202.7262.7812.6792.703739,422.69852,626,878.714
8/29/202.6812.8412.6592.727998,189.27853,094,473.403
8/28/202.8152.8832.6782.692883,668.28152,421,249.662
8/27/202.8512.8912.7712.814815,306.0354,782,610.293
8/26/202.7112.8732.6932.854996,788.95455,568,258.827
8/25/202.7162.7672.6632.7141,056,931.73852,849,674.963
8/24/202.7022.7762.6662.7161,012,231.92252,888,899.628
8/23/202.7192.7762.6942.702995,283.74552,615,454.862
8/22/202.6832.7292.6482.729944,848.73853,136,868.958
8/21/202.6442.7172.5882.681,002,882.91752,183,585.441
8/20/202.6412.6662.482.646967,877.84951,515,467.93
8/19/202.6623.2142.5472.6411,047,624.34851,423,952.542
8/18/202.8062.8322.4262.662988,387.55451,836,161.579
8/17/202.6922.8552.6252.807990,722.12554,659,114.381
8/16/202.5712.7292.5342.692952,769.85652,416,835.338
8/15/202.5352.7222.4982.5711,040,135.47150,064,333.068
8/14/202.4552.5512.412.533917,507.48149,319,935.402
8/13/202.3872.4572.2962.4571,060,809.24947,832,405.515
8/11/202.4292.4292.2482.288896,902.0244,559,347.217
8/10/202.42.4782.2992.428903,988.77747,277,546.788
8/9/202.4132.4242.3282.4953,971.82846,725,440.154
8/8/202.3732.4412.3612.412852,311.54446,959,754.573
8/7/202.3492.4742.3312.3721,191,978.00246,186,412.963
8/6/202.2672.4112.2552.3481,459,815.60445,723,437.701
8/5/202.1182.2922.1052.2671,423,527.97344,135,072.187
8/4/202.1132.1492.0762.1181,137,970.42441,244,672.97
8/3/202.0412.2272.0292.1131,215,521.86641,149,624.288
8/2/202.1942.2152.0112.0441,248,916.34439,799,904.141
8/1/202.1312.1972.0782.1951,351,203.25842,730,426.166
7/31/202.0762.2282.0612.1311,305,890.62441,499,721.755
7/30/202.0742.2731.9642.0781,223,393.50840,464,840.092
7/29/202.2172.272.0562.0731,176,078.18240,371,182.043
7/28/202.2492.4252.1472.2241,267,004.55243,305,465.802
7/27/202.2342.4092.1852.2471,341,577.49943,756,767.325