Vitae (VITAE) historical data and Live price

Vitae

VITAE

$ 0.493337 + 5.113 %

0.00001291 BTC

MARKET CAP
9.606 M

24H VOLUME
29.304 k

CIRC.SUPPLY
19.471 M

MAX SUPPLY
100 M

VITAE

USD

Rank876

1H 0.07 %

24H 5.11 %

7D -36.37 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
8/4/21	0.543	0.572	0.403	0.541	59,879.08	10,530,160.76
8/3/21	0.656	0.662	0.541	0.543	19,090.97	10,566,694.49
8/2/21	0.676	0.68	0.641	0.656	8,698.97	12,778,620.95
8/1/21	0.687	0.72	0.676	0.677	36,090.25	13,173,636.26
7/31/21	0.74	0.746	0.678	0.69	41,436.93	13,426,475.83
7/30/21	0.763	0.768	0.697	0.739	17,263.59	14,394,737.59
7/29/21	0.728	0.778	0.723	0.762	20,084.8	14,845,778.93
7/28/21	0.778	0.787	0.722	0.728	36,605.97	14,182,053.26
7/27/21	0.699	0.813	0.67	0.778	82,962.33	15,152,423.82
7/26/21	0.688	0.746	0.677	0.699	52,144.93	13,610,122.16
7/25/21	0.711	0.781	0.677	0.688	58,453.57	13,389,050.09
7/24/21	0.864	0.865	0.652	0.711	85,174.06	13,836,587.55
7/23/21	0.431	1.236	0.424	0.864	638,402.37	16,820,390.69
7/22/21	0.264	0.471	0.263	0.431	143,522.3	8,393,226.08
7/21/21	0.241	0.27	0.239	0.264	9,505.79	5,131,109.02
7/20/21	0.243	0.244	0.23	0.241	7,278.38	4,689,153.35
7/19/21	0.283	0.284	0.239	0.243	15,303.44	4,726,822.53
7/18/21	0.28	0.288	0.275	0.283	11,573.68	5,515,874.3
7/17/21	0.276	0.293	0.267	0.28	6,909.44	5,445,591.39
7/16/21	0.273	0.294	0.262	0.276	19,441.76	5,365,522.2
7/15/21	0.282	0.306	0.253	0.273	39,416.18	5,317,247.51
7/14/21	0.225	0.292	0.218	0.282	43,427.33	5,493,117.27
7/13/21	0.23	0.231	0.221	0.225	7,816.99	4,385,095.65
7/12/21	0.236	0.241	0.223	0.23	3,802.27	4,469,849.43
7/11/21	0.221	0.242	0.221	0.236	7,120.45	4,592,684.83
7/10/21	0.22	0.229	0.21	0.221	13,266.98	4,300,945.62
7/9/21	0.206	0.225	0.203	0.22	8,869.02	4,282,233.69
7/8/21	0.212	0.216	0.198	0.205	14,324.28	3,998,932.81
7/7/21	0.236	0.243	0.208	0.211	8,865.03	4,117,869.39
7/6/21	0.209	0.253	0.209	0.236	21,567.11	4,600,909.1
7/5/21	0.226	0.235	0.199	0.209	20,104.05	4,067,534.16
7/4/21	0.25	0.274	0.199	0.226	30,411.74	4,391,339.7
7/3/21	0.263	0.277	0.247	0.25	18,958.47	4,868,842.62
7/2/21	0.265	0.279	0.255	0.263	26,169.89	5,125,340.56
7/1/21	0.281	0.295	0.258	0.265	20,064.36	5,155,461.39
6/30/21	0.323	0.331	0.266	0.281	138,536.54	5,464,466.27
6/29/21	0.308	0.377	0.269	0.324	245,382.42	6,308,310.31
6/28/21	0.193	0.33	0.192	0.308	203,240.69	5,997,984
6/27/21	0.19	0.207	0.185	0.193	205,603.4	3,756,452.88
6/26/21	0.183	0.206	0.159	0.19	226,058.68	3,691,025.48
6/25/21	0.284	0.346	0.172	0.183	376,737.62	3,557,480.49
6/24/21	0.433	0.527	0.21	0.284	578,352.93	5,537,184.62
6/23/21	0.322	0.462	0.316	0.433	325,517.23	8,424,774.9
6/22/21	0.932	0.982	0.264	0.322	1,176,126.56	6,266,087.58
6/21/21	1.044	1.058	0.925	0.932	2,545,084.85	18,156,307.43
6/20/21	1.043	1.061	0.972	1.045	2,546,805.5	20,344,263.21
6/19/21	1.023	1.149	1.004	1.043	3,042,657.73	20,316,655.36
6/18/21	1.092	1.105	1.015	1.023	2,389,958	19,911,110.95
6/17/21	1.092	1.123	1.076	1.092	2,383,200.96	21,254,114.24
6/16/21	1.19	1.211	1.088	1.092	2,378,122.25	21,257,152.69
6/15/21	1.181	1.228	1.164	1.191	2,536,183.35	23,194,614.64
6/14/21	1.169	1.216	0.494	1.181	2,607,434.06	22,991,151.59
6/13/21	1.09	1.176	1.068	1.17	2,852,285.92	22,774,271.65
6/12/21	1.09	1.097	1.044	1.09	1,837,790.89	21,215,204.04
6/11/21	1.083	1.124	1.069	1.09	2,237,245.31	21,214,717.33
6/10/21	1.148	1.151	1.058	1.082	2,503,015.17	21,074,955.23
6/9/21	1.044	1.16	1.023	1.147	2,062,827.4	22,334,043.01
6/7/21	1.134	1.165	1.056	1.061	2,350,096.11	20,666,143.61
6/6/21	1.118	1.153	1.113	1.134	2,247,000.89	22,077,949.71
6/5/21	1.169	1.201	1.11	1.118	2,157,199.44	21,763,233.04
6/4/21	1.214	1.215	1.135	1.169	2,401,186.3	22,762,859.89
6/3/21	1.204	1.231	1.192	1.213	2,279,783.51	23,621,495.75
6/2/21	1.16	1.214	1.148	1.204	3,309,778.64	23,449,985.36
6/1/21	1.216	1.225	1.14	1.16	2,966,662.86	22,579,084.16
5/31/21	1.129	1.219	1.091	1.216	3,153,747.72	23,668,141.74
5/30/21	1.113	1.168	1.084	1.129	3,316,979.88	21,974,291.77
5/29/21	1.143	1.172	1.077	1.113	2,839,661.84	21,676,656.46
5/28/21	1.199	1.208	1.112	1.143	3,198,036.91	22,260,723.9
5/27/21	1.208	1.253	1.141	1.199	2,784,258.76	23,346,627.32
5/26/21	1.205	1.271	1.189	1.208	3,496,248.2	23,529,564.86
5/25/21	1.279	1.305	1.135	1.203	2,611,819.62	23,424,294.45
5/24/21	1.221	1.318	1.219	1.277	3,094,881.4	24,855,012.25
5/23/21	1.353	1.37	1.103	1.223	2,820,348.45	23,821,546.63
5/22/21	1.328	1.392	1.262	1.353	3,437,800	26,341,461.6
5/21/21	1.433	1.485	1.216	1.326	2,919,639.42	25,819,133.47
4/26/21	1.461	1.647	1.455	1.614	2,630,233.54	31,430,750.25
4/25/21	1.691	1.697	1.423	1.461	3,088,058.3	28,447,113.75
4/24/21	1.741	1.745	1.672	1.691	3,112,584.71	32,931,630.25
4/23/21	1.737	1.744	1.574	1.741	2,500,698.04	33,890,001.27
4/22/21	1.845	1.882	1.718	1.737	2,976,200.16	33,826,122.99
4/21/21	1.862	1.911	1.814	1.845	3,018,723.65	35,916,291.64
4/20/21	1.748	1.891	1.69	1.862	2,283,320.08	36,251,892.76
4/19/21	1.733	1.815	1.676	1.749	2,470,865.57	34,050,755.34
4/18/21	1.989	1.995	1.598	1.733	2,753,701.29	33,741,108.77
4/17/21	1.986	2.047	1.923	1.99	2,913,034.27	38,746,376.04
4/16/21	2.045	2.202	1.929	1.988	3,401,467.59	38,701,315.27
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

Similar Coins