Vitae (VITAE) historical data and Live price

vitae

Vitae

VITAE
$ 2.04 -6.822 % 0.00003327 BTC
MARKET CAP
39.747 M
24H VOLUME
3.079 M
CIRC.SUPPLY
19.471 M
MAX SUPPLY
100 M
Rank636
1H -0.81 %
24H -6.82 %
7D -26.50 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/15/211.9112.311.9072.0453,099,558.439,822,007.52
4/14/212.1462.1921.8881.9113,085,033.1837,202,498.29
4/13/212.3042.3741.9682.1482,898,390.5341,815,063.24
4/12/212.6042.6442.2462.3052,776,249.8144,872,241.68
4/11/212.6742.722.5382.6041,640,330.2750,705,723.08
4/10/212.7492.8342.5242.6742,293,262.0352,065,253.62
4/9/212.7932.8252.7192.7492,787,802.0153,527,199.96
4/8/212.6452.7942.6072.7932,336,733.2754,377,301.82
4/7/212.8122.8282.6262.6511,819,883.0651,616,492.09
4/6/212.892.9362.5852.8141,648,153.6254,786,459.83
4/5/213.023.0282.872.8841,885,623.1756,150,903.89
4/4/212.8543.0442.8063.0191,730,672.6358,787,349.7
4/3/213.0383.0632.7812.8551,745,922.5655,591,990.86
4/2/213.2063.2562.8953.0381,732,441.8459,150,040.02
4/1/213.0543.2812.7333.2071,758,190.9562,441,807.17
3/31/213.0653.1562.9373.0541,782,703.6959,463,919.02
3/30/213.1343.2282.9923.0651,705,485.459,677,507.78
3/29/213.0833.283.0123.1341,602,680.6861,023,678.2
3/28/213.0233.1343.023.0831,802,739.5360,024,192.41
3/27/213.2173.2452.993.0241,567,538.0358,878,913.4
3/26/212.9223.2162.9163.2161,471,392.262,611,014.65
3/25/212.8752.9842.782.923817,627.1556,905,757.3
3/24/213.23.2472.8512.876750,707.6355,989,383.57
3/23/213.283.3363.0883.2021,058,966.9762,344,105.68
3/22/213.2973.6133.2263.281,027,589.7163,869,091.41
3/21/213.6623.6853.1693.2971,175,009.0864,195,711.63
3/20/213.6923.8113.6183.6631,042,971.9271,321,098.25
3/19/213.6753.8143.5833.6911,040,409.5871,866,578.25
3/18/213.833.8643.4263.6751,119,927.9671,566,306.75
3/17/213.8983.9163.5713.8281,524,842.5974,543,403.02
3/16/213.7934.0823.6423.8971,633,136.6375,874,531.88
3/15/214.3484.3932.4463.7931,023,888.573,850,244.61
3/14/214.7724.7984.2444.3561,667,119.1184,809,577.4
3/13/214.2454.9124.174.7731,670,122.1892,938,831
3/12/213.7464.3683.7384.2471,579,431.6482,696,787.05
3/11/213.2513.8383.1363.7461,819,781.4972,939,228.68
3/10/213.6523.7362.7643.2531,526,752.4163,342,458.68
3/9/213.5963.7433.5583.6511,472,608.0771,095,216.97
3/8/213.753.8433.383.5961,205,152.0370,009,719.54
3/7/213.7113.8823.6783.7511,447,950.9473,040,112.71
3/6/213.6293.753.5793.7121,230,831.0872,277,524.41
3/5/213.673.7593.4643.63922,299.0470,677,064.59
3/4/213.6743.8923.563.67248,811.9571,463,429.03
3/3/213.6253.8513.5843.6751,223,004.7171,557,418.74
3/2/213.7393.7753.493.6241,397,034.4370,570,582.91
3/1/213.6373.8493.6113.7411,210,239.2972,832,335.49
2/28/213.7633.7753.473.6361,543,406.8770,802,107.09
2/27/213.6853.8433.6453.7641,460,473.5673,299,209.83
2/26/213.6333.8733.5123.6841,603,273.3571,733,289.23
2/25/213.8334.0113.6363.6361,399,511.370,794,051.52
2/24/213.733.9663.6033.8291,379,805.7874,560,675.58
2/23/213.9623.983.43.7291,319,975.7872,611,084.08
2/22/214.0774.1233.433.9631,402,984.2977,170,222.96
2/21/213.9954.2863.9094.0741,380,486.0679,326,425.82
2/20/214.5744.983.833.9971,396,034.4577,825,915.23
2/19/213.8454.5873.7294.5691,534,998.0588,964,387.71
2/18/213.5024.0313.2863.8451,478,044.6274,862,555.04
2/17/214.074.3363.5033.5031,190,596.468,202,695.89
2/16/214.2714.3794.024.0731,274,271.5379,312,771.6
2/15/214.4644.5093.9334.2721,462,717.0883,174,858.46
2/14/214.4754.8054.2634.464781,952.486,917,602.76
2/13/214.8525.0324.1194.4741,394,030.5387,108,441.48
2/12/214.9535.034.5234.8541,318,783.7994,521,896.53
2/11/215.0235.2124.7684.9431,399,398.9996,255,136.07
2/10/214.9175.3334.4365.0191,301,934.3397,718,263.95
2/9/214.9565.4414.2774.9171,311,771.8495,748,159.97
2/8/215.4215.7134.6074.9521,769,627.296,412,127.46
2/7/215.3665.5785.1375.4211,548,854.96105,553,021.75
2/6/215.8886.0475.1185.3621,304,690.82104,395,110.86
2/5/215.1656.0445.0155.8771,578,845.28114,431,415.85
2/4/216.376.5474.5925.1661,549,646.37100,594,412.54
2/3/216.6836.8126.2236.3661,197,925.59123,946,508.94
2/2/216.1687.0175.9596.6811,336,163.27130,081,567.5
2/1/216.0096.4345.846.1611,296,399.14119,962,702.59
1/31/216.0666.2915.8656.0141,455,290.7117,093,261.25
1/30/215.9266.2835.7156.0731,299,828.18118,244,265.08
1/29/216.4886.9456.1016.7061,473,645.5130,570,847.4
1/28/215.696.3025.4916.1011,417,930.864118,786,921.227
1/27/216.5856.7295.1685.681,392,296.261110,587,526.486
1/26/217.3997.5866.1856.5851,885,650.452128,210,661.11
1/25/217.6018.0637.0947.3941,367,817.003143,963,891.451
1/24/217.547.8646.1387.6051,373,284.012148,081,242.198
1/23/216.6867.7496.2927.5391,343,677.787146,786,744.431
1/22/217.2748.0315.6236.6753,833.527129,968,688.45
1/21/218.5968.5965.6627.2721,346,414.942141,600,761.789
1/20/217.3648.756.1738.5981,600,835.915167,409,053
1/19/217.2837.8267.1167.3851,456,123.06143,803,588.921
1/18/215.8217.6245.6317.2949,082.484142,029,998.195
1/17/215.8156.2255.4555.8254,528.475113,413,791.74
1/16/215.5876.3415.3355.8171,512,847.503113,266,571.129