Vitae (VITAE) historical data and Live price

vitae

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
Rank876
1H 0.07 %
24H 5.11 %
7D -36.37 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/4/210.5430.5720.4030.54159,879.0810,530,160.76
8/3/210.6560.6620.5410.54319,090.9710,566,694.49
8/2/210.6760.680.6410.6568,698.9712,778,620.95
8/1/210.6870.720.6760.67736,090.2513,173,636.26
7/31/210.740.7460.6780.6941,436.9313,426,475.83
7/30/210.7630.7680.6970.73917,263.5914,394,737.59
7/29/210.7280.7780.7230.76220,084.814,845,778.93
7/28/210.7780.7870.7220.72836,605.9714,182,053.26
7/27/210.6990.8130.670.77882,962.3315,152,423.82
7/26/210.6880.7460.6770.69952,144.9313,610,122.16
7/25/210.7110.7810.6770.68858,453.5713,389,050.09
7/24/210.8640.8650.6520.71185,174.0613,836,587.55
7/23/210.4311.2360.4240.864638,402.3716,820,390.69
7/22/210.2640.4710.2630.431143,522.38,393,226.08
7/21/210.2410.270.2390.2649,505.795,131,109.02
7/20/210.2430.2440.230.2417,278.384,689,153.35
7/19/210.2830.2840.2390.24315,303.444,726,822.53
7/18/210.280.2880.2750.28311,573.685,515,874.3
7/17/210.2760.2930.2670.286,909.445,445,591.39
7/16/210.2730.2940.2620.27619,441.765,365,522.2
7/15/210.2820.3060.2530.27339,416.185,317,247.51
7/14/210.2250.2920.2180.28243,427.335,493,117.27
7/13/210.230.2310.2210.2257,816.994,385,095.65
7/12/210.2360.2410.2230.233,802.274,469,849.43
7/11/210.2210.2420.2210.2367,120.454,592,684.83
7/10/210.220.2290.210.22113,266.984,300,945.62
7/9/210.2060.2250.2030.228,869.024,282,233.69
7/8/210.2120.2160.1980.20514,324.283,998,932.81
7/7/210.2360.2430.2080.2118,865.034,117,869.39
7/6/210.2090.2530.2090.23621,567.114,600,909.1
7/5/210.2260.2350.1990.20920,104.054,067,534.16
7/4/210.250.2740.1990.22630,411.744,391,339.7
7/3/210.2630.2770.2470.2518,958.474,868,842.62
7/2/210.2650.2790.2550.26326,169.895,125,340.56
7/1/210.2810.2950.2580.26520,064.365,155,461.39
6/30/210.3230.3310.2660.281138,536.545,464,466.27
6/29/210.3080.3770.2690.324245,382.426,308,310.31
6/28/210.1930.330.1920.308203,240.695,997,984
6/27/210.190.2070.1850.193205,603.43,756,452.88
6/26/210.1830.2060.1590.19226,058.683,691,025.48
6/25/210.2840.3460.1720.183376,737.623,557,480.49
6/24/210.4330.5270.210.284578,352.935,537,184.62
6/23/210.3220.4620.3160.433325,517.238,424,774.9
6/22/210.9320.9820.2640.3221,176,126.566,266,087.58
6/21/211.0441.0580.9250.9322,545,084.8518,156,307.43
6/20/211.0431.0610.9721.0452,546,805.520,344,263.21
6/19/211.0231.1491.0041.0433,042,657.7320,316,655.36
6/18/211.0921.1051.0151.0232,389,95819,911,110.95
6/17/211.0921.1231.0761.0922,383,200.9621,254,114.24
6/16/211.191.2111.0881.0922,378,122.2521,257,152.69
6/15/211.1811.2281.1641.1912,536,183.3523,194,614.64
6/14/211.1691.2160.4941.1812,607,434.0622,991,151.59
6/13/211.091.1761.0681.172,852,285.9222,774,271.65
6/12/211.091.0971.0441.091,837,790.8921,215,204.04
6/11/211.0831.1241.0691.092,237,245.3121,214,717.33
6/10/211.1481.1511.0581.0822,503,015.1721,074,955.23
6/9/211.0441.161.0231.1472,062,827.422,334,043.01
6/7/211.1341.1651.0561.0612,350,096.1120,666,143.61
6/6/211.1181.1531.1131.1342,247,000.8922,077,949.71
6/5/211.1691.2011.111.1182,157,199.4421,763,233.04
6/4/211.2141.2151.1351.1692,401,186.322,762,859.89
6/3/211.2041.2311.1921.2132,279,783.5123,621,495.75
6/2/211.161.2141.1481.2043,309,778.6423,449,985.36
6/1/211.2161.2251.141.162,966,662.8622,579,084.16
5/31/211.1291.2191.0911.2163,153,747.7223,668,141.74
5/30/211.1131.1681.0841.1293,316,979.8821,974,291.77
5/29/211.1431.1721.0771.1132,839,661.8421,676,656.46
5/28/211.1991.2081.1121.1433,198,036.9122,260,723.9
5/27/211.2081.2531.1411.1992,784,258.7623,346,627.32
5/26/211.2051.2711.1891.2083,496,248.223,529,564.86
5/25/211.2791.3051.1351.2032,611,819.6223,424,294.45
5/24/211.2211.3181.2191.2773,094,881.424,855,012.25
5/23/211.3531.371.1031.2232,820,348.4523,821,546.63
5/22/211.3281.3921.2621.3533,437,80026,341,461.6
5/21/211.4331.4851.2161.3262,919,639.4225,819,133.47
4/26/211.4611.6471.4551.6142,630,233.5431,430,750.25
4/25/211.6911.6971.4231.4613,088,058.328,447,113.75
4/24/211.7411.7451.6721.6913,112,584.7132,931,630.25
4/23/211.7371.7441.5741.7412,500,698.0433,890,001.27
4/22/211.8451.8821.7181.7372,976,200.1633,826,122.99
4/21/211.8621.9111.8141.8453,018,723.6535,916,291.64
4/20/211.7481.8911.691.8622,283,320.0836,251,892.76
4/19/211.7331.8151.6761.7492,470,865.5734,050,755.34
4/18/211.9891.9951.5981.7332,753,701.2933,741,108.77
4/17/211.9862.0471.9231.992,913,034.2738,746,376.04
4/16/212.0452.2021.9291.9883,401,467.5938,701,315.27
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