VITAE Historical USD Price
Daily close · Sep 22, 2018 → Oct 18, 2019Daily price history
Sep 15, 2019 → Oct 18, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-10-18 | $0.92254827 | $0.92634711 | $0.76338625 | $0.82486108 | $57,330.39 |
| 2019-10-17 | $0.91383281 | $0.92275899 | $0.89700918 | $0.92273435 | $21,286.01 |
| 2019-10-14 | $0.88602322 | $0.93663322 | $0.83947988 | $0.86444466 | $24,949.79 |
| 2019-10-11 | $0.91927767 | $0.94224926 | $0.88537856 | $0.89077379 | $13,770.26 |
| 2019-10-10 | $0.98660525 | $0.98883564 | $0.86908775 | $0.91911584 | $21,054.96 |
| 2019-10-09 | $0.9508825 | $1.00 | $0.92543674 | $0.98743795 | $21,524.17 |
| 2019-10-08 | $0.98664913 | $1.00 | $0.92252531 | $0.95169478 | $15,198.38 |
| 2019-10-07 | $0.94539293 | $1.01 | $0.92856082 | $0.98605749 | $15,503.94 |
| 2019-10-06 | $0.95629636 | $1.05 | $0.89386581 | $0.94573661 | $16,842.59 |
| 2019-10-05 | $0.87560309 | $1.35 | $0.83401678 | $0.95630718 | $48,186.84 |
| 2019-10-04 | $1.08 | $1.11 | $0.65799022 | $0.87648969 | $56,457.21 |
| 2019-10-03 | $1.25 | $1.28 | $1.00 | $1.08 | $62,451.82 |
| 2019-10-02 | $1.29 | $1.30 | $1.09 | $1.25 | $22,023.15 |
| 2019-10-01 | $1.45 | $1.47 | $1.10 | $1.29 | $58,798.15 |
| 2019-09-30 | $1.44 | $1.66 | $1.28 | $1.44 | $108,368.65 |
| 2019-09-29 | $1.46 | $1.46 | $1.33 | $1.45 | $63,754.76 |
| 2019-09-28 | $1.55 | $1.55 | $1.41 | $1.46 | $30,905.37 |
| 2019-09-27 | $1.35 | $1.55 | $1.31 | $1.55 | $64,781.09 |
| 2019-09-26 | $1.35 | $1.39 | $1.28 | $1.35 | $36,000.32 |
| 2019-09-25 | $1.41 | $1.46 | $1.32 | $1.35 | $34,638.61 |
| 2019-09-24 | $1.60 | $1.67 | $1.35 | $1.41 | $28,502.62 |
| 2019-09-23 | $1.68 | $1.73 | $1.59 | $1.60 | $33,538.49 |
| 2019-09-22 | $1.69 | $1.91 | $1.53 | $1.68 | $39,944.00 |
| 2019-09-21 | $1.87 | $1.95 | $1.66 | $1.69 | $61,599.52 |
| 2019-09-20 | $1.95 | $2.12 | $1.62 | $1.87 | $56,647.53 |
| 2019-09-19 | $2.00 | $2.12 | $1.89 | $1.95 | $28,616.48 |
| 2019-09-18 | $1.82 | $2.46 | $1.82 | $2.00 | $123,087.54 |
| 2019-09-17 | $1.67 | $1.83 | $1.62 | $1.82 | $39,420.72 |
| 2019-09-16 | $1.67 | $1.85 | $1.59 | $1.67 | $49,541.49 |
| 2019-09-15 | $1.60 | $1.68 | $0.67430902 | $1.67 | $71,244.54 |