VitaDAO(VITA)Vandaag
$1.894
1 jaar geleden
$1.036
2 jaar geleden
$1.73
3 jaar geleden
$1.3
4 jaar geleden
$1.51
VitaDAO Prijsgeschiedenis
(VITA)Tijdsperiode: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $1.765865 | $2.5 | $1.8122 | $1.857219 | $219.489K |
2025-09-11 | $1.800570 | $1.8447 | $1.7529 | $1.777123 | $120.342K |
2025-09-10 | $1.784780 | $1.8436 | $1.76 | $1.798820 | $44,576.01 |
2025-09-09 | $1.888163 | $1.8854 | $1.7828 | $1.789532 | $65,116.31 |
2025-09-08 | $1.884716 | $2.3893 | $1.367 | $1.888442 | $138.696K |
2025-09-07 | $1.945846 | $1.9497 | $1.223 | $1.884029 | $86,270.19 |
2025-09-06 | $1.718203 | $1.9982 | $1.173 | $1.945744 | $528.771K |
2025-09-05 | $1.665942 | $1.7871 | $1.6501 | $1.720844 | $128.076K |
2025-09-04 | $1.793021 | $1.7745 | $1.6347 | $1.6676 | $3,117.582 |
2025-09-03 | $1.744022 | $1.7875 | $1.714 | $1.788117 | $42,175.88 |
2025-09-02 | $1.812463 | $1.8091 | $1.7362 | $1.7616 | $5,216.880 |
2025-09-01 | $1.903719 | $1.9115 | $1.7913 | $1.811694 | $164.397K |
2025-08-31 | $1.860571 | $1.9031 | $1.8288 | $1.904776 | $117.815K |
2025-08-30 | $1.793936 | $1.9075 | $1.7778 | $1.856881 | $159.413K |
2025-08-29 | $1.805047 | $1.8806 | $1.7499 | $1.788750 | $342.804K |
2025-08-28 | $1.814371 | $1.8935 | $1.7672 | $1.808973 | $977.830K |
2025-08-27 | $1.881282 | $1.9782 | $1.732 | $1.801734 | $1.502M |
2025-08-26 | $1.805766 | $1.9264 | $1.8439 | $1.872989 | $1.539M |
2025-08-25 | $2.176292 | $2.2365 | $1.8043 | $1.8045 | $1.403M |
2025-08-24 | $2.062301 | $2.596 | $2.0352 | $2.172839 | $1.307M |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-13
VitaDAO(VITA)
