- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Vitae (VITAE) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/15/21 | 1.911 | 2.31 | 1.907 | 2.045 | 3,099,558.4 | 39,822,007.52 |
| 4/14/21 | 2.146 | 2.192 | 1.888 | 1.911 | 3,085,033.18 | 37,202,498.29 |
| 4/13/21 | 2.304 | 2.374 | 1.968 | 2.148 | 2,898,390.53 | 41,815,063.24 |
| 4/12/21 | 2.604 | 2.644 | 2.246 | 2.305 | 2,776,249.81 | 44,872,241.68 |
| 4/11/21 | 2.674 | 2.72 | 2.538 | 2.604 | 1,640,330.27 | 50,705,723.08 |
| 4/10/21 | 2.749 | 2.834 | 2.524 | 2.674 | 2,293,262.03 | 52,065,253.62 |
| 4/9/21 | 2.793 | 2.825 | 2.719 | 2.749 | 2,787,802.01 | 53,527,199.96 |
| 4/8/21 | 2.645 | 2.794 | 2.607 | 2.793 | 2,336,733.27 | 54,377,301.82 |
| 4/7/21 | 2.812 | 2.828 | 2.626 | 2.651 | 1,819,883.06 | 51,616,492.09 |
| 4/6/21 | 2.89 | 2.936 | 2.585 | 2.814 | 1,648,153.62 | 54,786,459.83 |
| 4/5/21 | 3.02 | 3.028 | 2.87 | 2.884 | 1,885,623.17 | 56,150,903.89 |
| 4/4/21 | 2.854 | 3.044 | 2.806 | 3.019 | 1,730,672.63 | 58,787,349.7 |
| 4/3/21 | 3.038 | 3.063 | 2.781 | 2.855 | 1,745,922.56 | 55,591,990.86 |
| 4/2/21 | 3.206 | 3.256 | 2.895 | 3.038 | 1,732,441.84 | 59,150,040.02 |
| 4/1/21 | 3.054 | 3.281 | 2.733 | 3.207 | 1,758,190.95 | 62,441,807.17 |
| 3/31/21 | 3.065 | 3.156 | 2.937 | 3.054 | 1,782,703.69 | 59,463,919.02 |
| 3/30/21 | 3.134 | 3.228 | 2.992 | 3.065 | 1,705,485.4 | 59,677,507.78 |
| 3/29/21 | 3.083 | 3.28 | 3.012 | 3.134 | 1,602,680.68 | 61,023,678.2 |
| 3/28/21 | 3.023 | 3.134 | 3.02 | 3.083 | 1,802,739.53 | 60,024,192.41 |
| 3/27/21 | 3.217 | 3.245 | 2.99 | 3.024 | 1,567,538.03 | 58,878,913.4 |
| 3/26/21 | 2.922 | 3.216 | 2.916 | 3.216 | 1,471,392.2 | 62,611,014.65 |
| 3/25/21 | 2.875 | 2.984 | 2.78 | 2.923 | 817,627.15 | 56,905,757.3 |
| 3/24/21 | 3.2 | 3.247 | 2.851 | 2.876 | 750,707.63 | 55,989,383.57 |
| 3/23/21 | 3.28 | 3.336 | 3.088 | 3.202 | 1,058,966.97 | 62,344,105.68 |
| 3/22/21 | 3.297 | 3.613 | 3.226 | 3.28 | 1,027,589.71 | 63,869,091.41 |
| 3/21/21 | 3.662 | 3.685 | 3.169 | 3.297 | 1,175,009.08 | 64,195,711.63 |
| 3/20/21 | 3.692 | 3.811 | 3.618 | 3.663 | 1,042,971.92 | 71,321,098.25 |
| 3/19/21 | 3.675 | 3.814 | 3.583 | 3.691 | 1,040,409.58 | 71,866,578.25 |
| 3/18/21 | 3.83 | 3.864 | 3.426 | 3.675 | 1,119,927.96 | 71,566,306.75 |
| 3/17/21 | 3.898 | 3.916 | 3.571 | 3.828 | 1,524,842.59 | 74,543,403.02 |
| 3/16/21 | 3.793 | 4.082 | 3.642 | 3.897 | 1,633,136.63 | 75,874,531.88 |
| 3/15/21 | 4.348 | 4.393 | 2.446 | 3.793 | 1,023,888.5 | 73,850,244.61 |
| 3/14/21 | 4.772 | 4.798 | 4.244 | 4.356 | 1,667,119.11 | 84,809,577.4 |
| 3/13/21 | 4.245 | 4.912 | 4.17 | 4.773 | 1,670,122.18 | 92,938,831 |
| 3/12/21 | 3.746 | 4.368 | 3.738 | 4.247 | 1,579,431.64 | 82,696,787.05 |
| 3/11/21 | 3.251 | 3.838 | 3.136 | 3.746 | 1,819,781.49 | 72,939,228.68 |
| 3/10/21 | 3.652 | 3.736 | 2.764 | 3.253 | 1,526,752.41 | 63,342,458.68 |
| 3/9/21 | 3.596 | 3.743 | 3.558 | 3.651 | 1,472,608.07 | 71,095,216.97 |
| 3/8/21 | 3.75 | 3.843 | 3.38 | 3.596 | 1,205,152.03 | 70,009,719.54 |
| 3/7/21 | 3.711 | 3.882 | 3.678 | 3.751 | 1,447,950.94 | 73,040,112.71 |
| 3/6/21 | 3.629 | 3.75 | 3.579 | 3.712 | 1,230,831.08 | 72,277,524.41 |
| 3/5/21 | 3.67 | 3.759 | 3.464 | 3.63 | 922,299.04 | 70,677,064.59 |
| 3/4/21 | 3.674 | 3.892 | 3.56 | 3.67 | 248,811.95 | 71,463,429.03 |
| 3/3/21 | 3.625 | 3.851 | 3.584 | 3.675 | 1,223,004.71 | 71,557,418.74 |
| 3/2/21 | 3.739 | 3.775 | 3.49 | 3.624 | 1,397,034.43 | 70,570,582.91 |
| 3/1/21 | 3.637 | 3.849 | 3.611 | 3.741 | 1,210,239.29 | 72,832,335.49 |
| 2/28/21 | 3.763 | 3.775 | 3.47 | 3.636 | 1,543,406.87 | 70,802,107.09 |
| 2/27/21 | 3.685 | 3.843 | 3.645 | 3.764 | 1,460,473.56 | 73,299,209.83 |
| 2/26/21 | 3.633 | 3.873 | 3.512 | 3.684 | 1,603,273.35 | 71,733,289.23 |
| 2/25/21 | 3.833 | 4.011 | 3.636 | 3.636 | 1,399,511.3 | 70,794,051.52 |
| 2/24/21 | 3.73 | 3.966 | 3.603 | 3.829 | 1,379,805.78 | 74,560,675.58 |
| 2/23/21 | 3.962 | 3.98 | 3.4 | 3.729 | 1,319,975.78 | 72,611,084.08 |
| 2/22/21 | 4.077 | 4.123 | 3.43 | 3.963 | 1,402,984.29 | 77,170,222.96 |
| 2/21/21 | 3.995 | 4.286 | 3.909 | 4.074 | 1,380,486.06 | 79,326,425.82 |
| 2/20/21 | 4.574 | 4.98 | 3.83 | 3.997 | 1,396,034.45 | 77,825,915.23 |
| 2/19/21 | 3.845 | 4.587 | 3.729 | 4.569 | 1,534,998.05 | 88,964,387.71 |
| 2/18/21 | 3.502 | 4.031 | 3.286 | 3.845 | 1,478,044.62 | 74,862,555.04 |
| 2/17/21 | 4.07 | 4.336 | 3.503 | 3.503 | 1,190,596.4 | 68,202,695.89 |
| 2/16/21 | 4.271 | 4.379 | 4.02 | 4.073 | 1,274,271.53 | 79,312,771.6 |
| 2/15/21 | 4.464 | 4.509 | 3.933 | 4.272 | 1,462,717.08 | 83,174,858.46 |
| 2/14/21 | 4.475 | 4.805 | 4.263 | 4.464 | 781,952.4 | 86,917,602.76 |
| 2/13/21 | 4.852 | 5.032 | 4.119 | 4.474 | 1,394,030.53 | 87,108,441.48 |
| 2/12/21 | 4.953 | 5.03 | 4.523 | 4.854 | 1,318,783.79 | 94,521,896.53 |
| 2/11/21 | 5.023 | 5.212 | 4.768 | 4.943 | 1,399,398.99 | 96,255,136.07 |
| 2/10/21 | 4.917 | 5.333 | 4.436 | 5.019 | 1,301,934.33 | 97,718,263.95 |
| 2/9/21 | 4.956 | 5.441 | 4.277 | 4.917 | 1,311,771.84 | 95,748,159.97 |
| 2/8/21 | 5.421 | 5.713 | 4.607 | 4.952 | 1,769,627.2 | 96,412,127.46 |
| 2/7/21 | 5.366 | 5.578 | 5.137 | 5.421 | 1,548,854.96 | 105,553,021.75 |
| 2/6/21 | 5.888 | 6.047 | 5.118 | 5.362 | 1,304,690.82 | 104,395,110.86 |
| 2/5/21 | 5.165 | 6.044 | 5.015 | 5.877 | 1,578,845.28 | 114,431,415.85 |
| 2/4/21 | 6.37 | 6.547 | 4.592 | 5.166 | 1,549,646.37 | 100,594,412.54 |
| 2/3/21 | 6.683 | 6.812 | 6.223 | 6.366 | 1,197,925.59 | 123,946,508.94 |
| 2/2/21 | 6.168 | 7.017 | 5.959 | 6.681 | 1,336,163.27 | 130,081,567.5 |
| 2/1/21 | 6.009 | 6.434 | 5.84 | 6.161 | 1,296,399.14 | 119,962,702.59 |
| 1/31/21 | 6.066 | 6.291 | 5.865 | 6.014 | 1,455,290.7 | 117,093,261.25 |
| 1/30/21 | 5.926 | 6.283 | 5.715 | 6.073 | 1,299,828.18 | 118,244,265.08 |
| 1/29/21 | 6.488 | 6.945 | 6.101 | 6.706 | 1,473,645.5 | 130,570,847.4 |
| 1/28/21 | 5.69 | 6.302 | 5.491 | 6.101 | 1,417,930.864 | 118,786,921.227 |
| 1/27/21 | 6.585 | 6.729 | 5.168 | 5.68 | 1,392,296.261 | 110,587,526.486 |
| 1/26/21 | 7.399 | 7.586 | 6.185 | 6.585 | 1,885,650.452 | 128,210,661.11 |
| 1/25/21 | 7.601 | 8.063 | 7.094 | 7.394 | 1,367,817.003 | 143,963,891.451 |
| 1/24/21 | 7.54 | 7.864 | 6.138 | 7.605 | 1,373,284.012 | 148,081,242.198 |
| 1/23/21 | 6.686 | 7.749 | 6.292 | 7.539 | 1,343,677.787 | 146,786,744.431 |
| 1/22/21 | 7.274 | 8.031 | 5.623 | 6.675 | 3,833.527 | 129,968,688.45 |
| 1/21/21 | 8.596 | 8.596 | 5.662 | 7.272 | 1,346,414.942 | 141,600,761.789 |
| 1/20/21 | 7.364 | 8.75 | 6.173 | 8.598 | 1,600,835.915 | 167,409,053 |
| 1/19/21 | 7.283 | 7.826 | 7.116 | 7.385 | 1,456,123.06 | 143,803,588.921 |
| 1/18/21 | 5.821 | 7.624 | 5.631 | 7.294 | 9,082.484 | 142,029,998.195 |
| 1/17/21 | 5.815 | 6.225 | 5.455 | 5.825 | 4,528.475 | 113,413,791.74 |
| 1/16/21 | 5.587 | 6.341 | 5.335 | 5.817 | 1,512,847.503 | 113,266,571.129 |
