Cap Mercado $2.49T
-1.45%
Volume 24h $197.78B
10.68%
BTC % 55.01%
-0.38%
ETH % 12.11%
0.74%
Moedas
29.379
+17
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Vitae (VITAE), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| May-28 2022 | $5.046 | $5.008 | $5.057 | $5.013 | $3,772 | $144,985,340 |
| May-27 2022 | $5.012 | $0.061053 | $8.789 | $0.063353 | $3,740 | $144,000,968 |
| May-26 2022 | $0.063538 | $0.060076 | $0.065495 | $0.060076 | $464 | $1,824,805 |
| May-25 2022 | $0.060098 | $0.059323 | $0.081554 | $0.069181 | $3,233 | $1,725,424 |
| May-24 2022 | $0.069218 | $0.061644 | $0.083188 | $0.070192 | $2,518 | $1,986,611 |
| May-23 2022 | $0.070224 | $0.069883 | $0.078765 | $0.078575 | $228 | $2,014,837 |
| May-22 2022 | $0.078692 | $0.066686 | $0.095403 | $0.070997 | $2,382 | $2,257,024 |
| May-21 2022 | $0.070995 | $0.067149 | $0.080887 | $0.068509 | $558 | $2,035,589 |
| May-20 2022 | $0.068572 | $0.068572 | $0.224082 | $0.071435 | $118 | $1,965,466 |
| May-19 2022 | $0.071522 | $0.065198 | $0.077194 | $0.065198 | $93 | $2,049,352 |
| May-18 2022 | $0.065347 | $0.064869 | $0.078292 | $0.069789 | $665 | $1,871,821 |
| May-17 2022 | $0.069835 | $0.069531 | $0.099555 | $0.073297 | $224 | $1,999,701 |
| May-16 2022 | $0.07334 | $0.071873 | $0.104027 | $0.074244 | $485 | $2,099,349 |
| May-15 2022 | $0.074262 | $0.067524 | $0.087134 | $0.0703 | $164 | $2,125,058 |
| May-14 2022 | $0.070319 | $0.064945 | $0.071137 | $0.070072 | $874 | $2,011,550 |