VITAE Coin Values VITAE
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-02-08 | $0.0211600 | $0.0208900 | $0.0208900 | $0.0208900 |
2023-02-09 | $0.0208900 | $0.0198400 | $0.0198400 | $0.0198400 |
2023-02-10 | $0.0198400 | $0.0196900 | $0.0196900 | $0.0196900 |
2023-02-11 | $0.0196900 | $0.0198900 | $0.0198900 | $0.0198900 |
2023-02-12 | $0.0198900 | $0.0198300 | $0.0198300 | $0.0198300 |
2023-02-13 | $0.0198300 | $0.0198300 | $0.0198300 | $0.0198300 |
2023-02-14 | $0.0198300 | $0.0202100 | $0.0202100 | $0.0202100 |
2023-02-15 | $0.0202100 | $0.0221400 | $0.0221400 | $0.0221400 |
2023-02-16 | $0.0221400 | $0.0214200 | $0.0214200 | $0.0214200 |
2023-02-17 | $0.0214200 | $0.0223700 | $0.0223700 | $0.0223700 |
2023-02-18 | $0.0223700 | $0.0224200 | $0.0224200 | $0.0224200 |
2023-02-19 | $0.0224200 | $0.0221000 | $0.0221000 | $0.0221000 |
2023-02-20 | $0.0221000 | $0.0226000 | $0.0226000 | $0.0226000 |
2023-02-21 | $0.0226000 | $0.0222500 | $0.0222500 | $0.0222500 |
2023-02-22 | $0.0222500 | $0.0220100 | $0.0220100 | $0.0220100 |
2023-02-23 | $0.0220100 | $0.0217900 | $0.0217900 | $0.0217900 |
2023-02-24 | $0.0217900 | $0.0211000 | $0.0211000 | $0.0211000 |
2023-02-25 | $0.0211000 | $0.0210800 | $0.0210800 | $0.0210800 |
2023-02-26 | $0.0210800 | $0.0214400 | $0.0214400 | $0.0214400 |
2023-02-27 | $0.0214400 | $0.0213800 | $0.0213800 | $0.0213800 |
2023-02-28 | $0.0213800 | $0.0210500 | $0.0210500 | $0.0210500 |
2023-03-01 | $0.0210500 | $0.0215100 | $0.0215100 | $0.0215100 |
2023-03-02 | $0.0215100 | $0.0213600 | $0.0213600 | $0.0213600 |
2023-03-03 | $0.0213600 | $0.0203500 | $0.0203500 | $0.0203500 |
2023-03-04 | $0.0203500 | $0.0203400 | $0.0203400 | $0.0203400 |
2023-03-05 | $0.0203400 | $0.0204100 | $0.0204100 | $0.0204100 |
2023-03-06 | $0.0204100 | $0.0203900 | $0.0203900 | $0.0203900 |
2023-03-07 | $0.0203900 | $0.0202000 | $0.0202000 | $0.0202000 |
2023-03-08 | $0.0202000 | $0.0197500 | $0.0197500 | $0.0197500 |
2023-03-09 | $0.0197500 | $0.0185400 | $0.0185400 | $0.0185400 |
2023-03-10 | $0.0185400 | $0.0183900 | $0.0183900 | $0.0183900 |
2023-03-11 | $0.0183900 | $0.0187600 | $0.0187600 | $0.0187600 |
2023-03-12 | $0.0187600 | $0.0201800 | $0.0201800 | $0.0201800 |
2023-03-13 | $0.0201800 | $0.0220300 | $0.0220300 | $0.0220300 |
2023-03-14 | $0.0220300 | $0.0225300 | $0.0225300 | $0.0225300 |
2023-03-15 | $0.0225300 | $0.0221800 | $0.0221800 | $0.0221800 |
2023-03-16 | $0.0221800 | $0.0228000 | $0.0228000 | $0.0228000 |
2023-03-17 | $0.0228000 | $0.0249700 | $0.0249700 | $0.0249700 |
2023-03-18 | $0.0249700 | $0.0245500 | $0.0245500 | $0.0245500 |
2023-03-19 | $0.0245500 | $0.0255100 | $0.0255100 | $0.0255100 |
2023-03-20 | $0.0255100 | $0.0253000 | $0.0253000 | $0.0253000 |
2023-03-21 | $0.0253000 | $0.0256500 | $0.0256500 | $0.0256500 |
2023-03-22 | $0.0256500 | $0.0248600 | $0.0248600 | $0.0248600 |
2023-03-23 | $0.0248600 | $0.0257900 | $0.0257900 | $0.0257900 |
2023-03-24 | $0.0257900 | $0.0250200 | $0.0250200 | $0.0250200 |
2023-03-25 | $0.0250200 | $0.0250200 | $0.0250200 | $0.0250200 |
2023-03-26 | $0.0250200 | $0.0254800 | $0.0254800 | $0.0254800 |
2023-03-27 | $0.0254800 | $0.0247000 | $0.0247000 | $0.0247000 |
2023-03-28 | $0.0247000 | $0.0248200 | $0.0248200 | $0.0248200 |
2023-03-29 | $0.0248200 | $0.0258000 | $0.0258000 | $0.0258000 |
2023-03-30 | $0.0258000 | $0.0255100 | $0.0255100 | $0.0255100 |
2023-03-31 | $0.0255100 | $0.0259100 | $0.0259100 | $0.0259100 |
2023-04-01 | $0.0259100 | $0.0259000 | $0.0259000 | $0.0259000 |
2023-04-02 | $0.0259000 | $0.0256500 | $0.0256500 | $0.0256500 |
2023-04-03 | $0.0256500 | $0.0256400 | $0.0256500 | $0.0256400 |
2023-04-06 | $0.0256400 | $0.0255200 | $0.0255200 | $0.0255200 |
2023-04-07 | $0.0255200 | $0.0254000 | $0.0254000 | $0.0254000 |
2023-04-08 | $0.0254000 | $0.0254400 | $0.0254400 | $0.0254400 |
2023-04-09 | $0.0254400 | $0.0257900 | $0.0257900 | $0.0257900 |
2023-04-10 | $0.0257900 | $0.0269900 | $0.0269900 | $0.0269900 |
2023-04-11 | $0.0269900 | $0.0275100 | $0.0275100 | $0.0275100 |
2023-04-12 | $0.0275100 | $0.0272100 | $0.0272100 | $0.0272100 |
2023-04-13 | $0.0272100 | $0.0276700 | $0.0276700 | $0.0276700 |
2023-04-14 | $0.0276700 | $0.0277500 | $0.0277500 | $0.0277500 |
2023-04-15 | $0.0277500 | $0.0275900 | $0.0275900 | $0.0275900 |
2023-04-16 | $0.0275900 | $0.0275900 | $0.0275900 | $0.0275900 |
2023-04-17 | $0.0275900 | $0.0268000 | $0.0268000 | $0.0268000 |
2023-04-18 | $0.0268000 | $0.0276600 | $0.0276600 | $0.0276600 |
2023-04-19 | $0.0276600 | $0.0262300 | $0.0262300 | $0.0262300 |
2023-04-20 | $0.0262300 | $0.0257000 | $0.0257000 | $0.0257000 |
2023-04-21 | $0.0257000 | $0.0248100 | $0.0248100 | $0.0248100 |
2023-04-22 | $0.0248100 | $0.0253200 | $0.0253200 | $0.0253200 |
2023-04-23 | $0.0253200 | $0.0251100 | $0.0251100 | $0.0251100 |
2023-04-24 | $0.0251100 | $0.0250400 | $0.0250400 | $0.0250400 |
2023-04-25 | $0.0250400 | $0.0257600 | $0.0257600 | $0.0257600 |
2023-04-26 | $0.0257600 | $0.0258700 | $0.0258700 | $0.0258700 |
2023-04-27 | $0.0258700 | $0.0268300 | $0.0268300 | $0.0268300 |
2023-04-28 | $0.0268300 | $0.0267000 | $0.0267000 | $0.0267000 |
2023-04-29 | $0.0267000 | $0.0266200 | $0.0266200 | $0.0266200 |
2023-04-30 | $0.0266200 | $0.0266000 | $0.0266000 | $0.0266000 |
2023-05-01 | $0.0266000 | $0.0255600 | $0.0255600 | $0.0255600 |
2023-05-02 | $0.0255600 | $0.0261100 | $0.0261100 | $0.0261100 |
2023-05-03 | $0.0261100 | $0.0264300 | $0.0264300 | $0.0264300 |
2023-05-04 | $0.0264300 | $0.0262700 | $0.0262700 | $0.0262700 |
2023-05-05 | $0.0262700 | $0.0268900 | $0.0268900 | $0.0268900 |
2023-05-06 | $0.0268900 | $0.0263400 | $0.0263400 | $0.0263400 |
2023-05-07 | $0.0263400 | $0.0260000 | $0.0260000 | $0.0260000 |
2023-05-08 | $0.0260000 | $0.0252800 | $0.0252800 | $0.0252800 |
2023-05-09 | $0.0252800 | $0.0251900 | $0.0251900 | $0.0251900 |
2023-05-10 | $0.0251900 | $0.0251400 | $0.0251400 | $0.0251400 |
2023-05-11 | $0.0251400 | $0.0251400 | $0.0251500 | $0.0251400 |
2023-05-12 | $0.0245600 | $0.0244000 | $0.0244000 | $0.0244000 |
2023-05-13 | $0.0244000 | $0.0243800 | $0.0243800 | $0.0243800 |
2023-05-14 | $0.0243800 | $0.0245100 | $0.0245100 | $0.0245100 |
2023-05-15 | $0.0245100 | $0.0247300 | $0.0247300 | $0.0247300 |
2023-05-16 | $0.0247300 | $0.0246000 | $0.0246000 | $0.0246000 |
2023-05-17 | $0.0246000 | $0.0249400 | $0.0249400 | $0.0249400 |
2023-05-18 | $0.0249400 | $0.0244100 | $0.0244100 | $0.0244100 |
2023-05-19 | $0.0244100 | $0.0244700 | $0.0244700 | $0.0244700 |
2023-05-20 | $0.0244700 | $0.0246800 | $0.0246800 | $0.0246800 |
2023-05-21 | $0.0246800 | $0.0243500 | $0.0243500 | $0.0243500 |
2023-05-22 | $0.0243500 | $0.0244400 | $0.0244400 | $0.0244400 |
2023-05-23 | $0.0244400 | $0.0247700 | $0.0247700 | $0.0247700 |
2023-05-24 | $0.0247700 | $0.0239600 | $0.0239600 | $0.0239600 |
2023-05-25 | $0.0239600 | $0.0241000 | $0.0241000 | $0.0241000 |
2023-05-26 | $0.0241000 | $0.0243200 | $0.0243200 | $0.0243200 |
2023-05-27 | $0.0243200 | $0.0244500 | $0.0244500 | $0.0244500 |
2023-05-28 | $0.0244500 | $0.0255500 | $0.0255500 | $0.0255500 |
2023-05-29 | $0.0255500 | $0.0252500 | $0.0252500 | $0.0252500 |
2023-05-30 | $0.0252500 | $0.0252100 | $0.0252100 | $0.0252100 |
2023-05-31 | $0.0252100 | $0.0247700 | $0.0247700 | $0.0247700 |
2023-06-01 | $0.0247700 | $0.0244100 | $0.0244100 | $0.0244100 |
2023-06-02 | $0.0244100 | $0.0248000 | $0.0248000 | $0.0248000 |
2023-06-03 | $0.0248000 | $0.0246400 | $0.0246400 | $0.0246400 |
2023-06-04 | $0.0246400 | $0.0246900 | $0.0246900 | $0.0246900 |
2023-06-05 | $0.0246900 | $0.0246700 | $0.0246900 | $0.0246700 |
2023-06-06 | $0.0234200 | $0.0248100 | $0.0248100 | $0.0248100 |
2023-06-07 | $0.0248100 | $0.0239800 | $0.0239800 | $0.0239800 |
2023-06-08 | $0.0239800 | $0.0241200 | $0.0241200 | $0.0241200 |
2023-06-09 | $0.0241200 | $0.0241000 | $0.0241000 | $0.0241000 |
2023-06-10 | $0.0241000 | $0.0235300 | $0.0235300 | $0.0235300 |
2023-06-11 | $0.0235300 | $0.0235300 | $0.0235400 | $0.0235100 |
2023-06-12 | $0.0236000 | $0.0235700 | $0.0235700 | $0.0235700 |
2023-06-13 | $0.0235700 | $0.0235900 | $0.0235900 | $0.0235900 |
2023-06-14 | $0.0235900 | $0.0228700 | $0.0228700 | $0.0228700 |
2023-06-15 | $0.0228700 | $0.0232700 | $0.0232700 | $0.0232700 |
2023-06-16 | $0.0232700 | $0.0239600 | $0.0239600 | $0.0239600 |
2023-06-17 | $0.0239600 | $0.0241200 | $0.0241200 | $0.0241200 |
2023-06-18 | $0.0241200 | $0.0239700 | $0.0239700 | $0.0239700 |
2023-06-19 | $0.0239700 | $0.0244200 | $0.0244200 | $0.0244200 |
2023-06-20 | $0.0244200 | $0.0257700 | $0.0257700 | $0.0257700 |
2023-06-21 | $0.0257700 | $0.0273000 | $0.0273000 | $0.0273000 |
2023-06-22 | $0.0273000 | $0.0272000 | $0.0272000 | $0.0272000 |
2023-06-23 | $0.0272000 | $0.0279400 | $0.0279400 | $0.0279400 |
2023-06-24 | $0.0279400 | $0.0278000 | $0.0278000 | $0.0278000 |
2023-06-25 | $0.0278000 | $0.0277300 | $0.0277300 | $0.0277300 |
2023-06-26 | $0.0277300 | $0.0275500 | $0.0275500 | $0.0275500 |
2023-06-27 | $0.0275500 | $0.0279400 | $0.0279400 | $0.0279400 |
2023-06-28 | $0.0279400 | $0.0273700 | $0.0273700 | $0.0273700 |
2023-06-29 | $0.0273700 | $0.0277100 | $0.0277100 | $0.0277100 |
2023-06-30 | $0.0277100 | $0.0277300 | $0.0277300 | $0.0277300 |
2023-07-01 | $0.0277300 | $0.0278400 | $0.0278400 | $0.0278400 |
2023-07-02 | $0.0278400 | $0.0278600 | $0.0278600 | $0.0278600 |
2023-07-03 | $0.0278600 | $0.0283500 | $0.0283500 | $0.0283500 |
2023-07-04 | $0.0283500 | $0.0280100 | $0.0280100 | $0.0280100 |
2023-07-05 | $0.0280100 | $0.0277600 | $0.0277600 | $0.0277600 |
2023-07-06 | $0.0277600 | $0.0272200 | $0.0272200 | $0.0272200 |
2023-07-07 | $0.0272200 | $0.0276200 | $0.0276200 | $0.0276200 |
2023-07-08 | $0.0276200 | $0.0275700 | $0.0275700 | $0.0275700 |
2023-07-09 | $0.0275700 | $0.0274600 | $0.0274600 | $0.0274600 |
2023-07-10 | $0.0274600 | $0.0276800 | $0.0276800 | $0.0276800 |
2023-07-11 | $0.0276800 | $0.0276900 | $0.0276900 | $0.0276800 |
2023-07-12 | $0.0278700 | $0.0276500 | $0.0276500 | $0.0276500 |
2023-07-13 | $0.0276500 | $0.0286400 | $0.0286400 | $0.0286400 |
2023-07-14 | $0.0286400 | $0.0276000 | $0.0276000 | $0.0276000 |
2023-07-15 | $0.0276000 | $0.0275700 | $0.0275700 | $0.0275700 |
2023-07-16 | $0.0275700 | $0.0275300 | $0.0275300 | $0.0275300 |
2023-07-17 | $0.0275300 | $0.0274300 | $0.0274300 | $0.0274300 |
2023-07-18 | $0.0274300 | $0.0271800 | $0.0271800 | $0.0271800 |
2023-07-19 | $0.0271800 | $0.0272300 | $0.0272300 | $0.0272300 |
2023-07-20 | $0.0272300 | $0.0271300 | $0.0271300 | $0.0271300 |
2023-07-21 | $0.0271300 | $0.0272200 | $0.0272200 | $0.0272200 |
2023-07-22 | $0.0272200 | $0.0271100 | $0.0271100 | $0.0271100 |
2023-07-23 | $0.0271100 | $0.0273800 | $0.0273800 | $0.0273800 |
2023-07-24 | $0.0273800 | $0.0265500 | $0.0265500 | $0.0265500 |
2023-07-25 | $0.0265500 | $0.0266000 | $0.0266000 | $0.0266000 |
2023-07-26 | $0.0266000 | $0.0267100 | $0.0267100 | $0.0267100 |
2023-07-27 | $0.0267100 | $0.0265900 | $0.0265900 | $0.0265900 |
2023-07-28 | $0.0265900 | $0.0266800 | $0.0266800 | $0.0266800 |
2023-07-29 | $0.0266800 | $0.0267200 | $0.0267200 | $0.0267200 |
2023-07-30 | $0.0267200 | $0.0266500 | $0.0266500 | $0.0266500 |
2023-07-31 | $0.0266500 | $0.0266000 | $0.0266000 | $0.0266000 |
2023-08-01 | $0.0266000 | $0.0270400 | $0.0270400 | $0.0270400 |
2023-08-02 | $0.0270400 | $0.0265400 | $0.0265400 | $0.0265400 |
2023-08-03 | $0.0265400 | $0.0265500 | $0.0265500 | $0.0265500 |
2023-08-04 | $0.0265500 | $0.0264600 | $0.0264600 | $0.0264600 |
2023-08-05 | $0.0264600 | $0.0264400 | $0.0264400 | $0.0264400 |
2023-08-06 | $0.0264400 | $0.0264300 | $0.0264300 | $0.0264300 |
2023-08-07 | $0.0264300 | $0.0265600 | $0.0265600 | $0.0265600 |
2023-08-08 | $0.0265600 | $0.0270900 | $0.0270900 | $0.0270900 |
2023-08-09 | $0.0270900 | $0.0269100 | $0.0269100 | $0.0269100 |
2023-08-10 | $0.0269100 | $0.0267800 | $0.0267800 | $0.0267800 |
2023-08-11 | $0.0267800 | $0.0267600 | $0.0267600 | $0.0267600 |
2023-08-12 | $0.0267600 | $0.0267700 | $0.0267700 | $0.0267700 |
2023-08-13 | $0.0267700 | $0.0266500 | $0.0266500 | $0.0266500 |
2023-08-14 | $0.0266500 | $0.0266300 | $0.0266500 | $0.0266300 |
2023-08-15 | $0.0267600 | $0.0265500 | $0.0265500 | $0.0265500 |
2023-08-16 | $0.0265500 | $0.0261200 | $0.0261200 | $0.0261200 |
2023-08-17 | $0.0261200 | $0.0242400 | $0.0242400 | $0.0242400 |
2023-08-18 | $0.0242400 | $0.0237100 | $0.0237100 | $0.0237100 |
2023-08-19 | $0.0237100 | $0.0237500 | $0.0237500 | $0.0237500 |
2023-08-20 | $0.0237500 | $0.0238300 | $0.0238300 | $0.0238300 |
2023-08-21 | $0.0238300 | $0.0237700 | $0.0237700 | $0.0237700 |
2023-08-22 | $0.0237700 | $0.0237000 | $0.0237000 | $0.0237000 |
2023-08-23 | $0.0237000 | $0.0240500 | $0.0240500 | $0.0240500 |
2023-08-24 | $0.0240500 | $0.0238100 | $0.0238100 | $0.0238100 |
2023-08-25 | $0.0238100 | $0.0237100 | $0.0237100 | $0.0237100 |
2023-08-26 | $0.0237100 | $0.0236700 | $0.0236700 | $0.0236700 |
2023-08-27 | $0.0236700 | $0.0237400 | $0.0237400 | $0.0237400 |
2023-08-28 | $0.0237400 | $0.0237600 | $0.0237600 | $0.0237600 |
2023-08-29 | $0.0237600 | $0.0252300 | $0.0252300 | $0.0252300 |
2023-08-30 | $0.0252300 | $0.0248500 | $0.0248500 | $0.0248500 |
2023-08-31 | $0.0248500 | $0.0236000 | $0.0236000 | $0.0236000 |
2023-09-01 | $0.0236000 | $0.0234800 | $0.0234800 | $0.0234800 |
2023-09-02 | $0.0234800 | $0.0235400 | $0.0235400 | $0.0235400 |
2023-09-03 | $0.0235400 | $0.0236300 | $0.0236300 | $0.0236300 |
2023-09-04 | $0.0236300 | $0.0234900 | $0.0234900 | $0.0234900 |
2023-09-05 | $0.0234900 | $0.0234600 | $0.0234600 | $0.0234600 |
2023-09-06 | $0.0234600 | $0.0234300 | $0.0234300 | $0.0234300 |
2023-09-07 | $0.0234300 | $0.0239000 | $0.0239000 | $0.0239000 |
2023-09-08 | $0.0239000 | $0.0235800 | $0.0235800 | $0.0235800 |
2023-09-09 | $0.0235800 | $0.0235700 | $0.0235700 | $0.0235700 |
2023-09-10 | $0.0235700 | $0.0235100 | $0.0235100 | $0.0235100 |
2023-09-11 | $0.0235100 | $0.0229000 | $0.0229000 | $0.0229000 |
2023-09-12 | $0.0229000 | $0.0235300 | $0.0235300 | $0.0235300 |
2023-09-13 | $0.0235100 | $0.0238700 | $0.0238700 | $0.0238700 |
2023-09-14 | $0.0238700 | $0.0241500 | $0.0241500 | $0.0241500 |
2023-09-15 | $0.0241500 | $0.0242100 | $0.0242100 | $0.0242100 |
2023-09-16 | $0.0242100 | $0.0241800 | $0.0241800 | $0.0241800 |
2023-09-17 | $0.0241800 | $0.0241500 | $0.0241500 | $0.0241500 |
2023-09-18 | $0.0241500 | $0.0243600 | $0.0243600 | $0.0243600 |
2023-09-19 | $0.0243600 | $0.0247700 | $0.0247700 | $0.0247700 |
2023-09-20 | $0.0247700 | $0.0246800 | $0.0246800 | $0.0246800 |
2023-09-21 | $0.0246800 | $0.0241800 | $0.0241800 | $0.0241800 |
2023-09-22 | $0.0241800 | $0.0241900 | $0.0241900 | $0.0241900 |
2023-09-23 | $0.0241900 | $0.0241900 | $0.0241900 | $0.0241900 |
2023-09-24 | $0.0241900 | $0.0239000 | $0.0239000 | $0.0239000 |
2023-09-25 | $0.0239000 | $0.0239300 | $0.0239300 | $0.0239300 |
2023-09-26 | $0.0239300 | $0.0239300 | $0.0239300 | $0.0239300 |
Пара | обмен |
---|---|
VITAE/BTC | cryptopia |
VITAE/DOGE | cryptopia |
VITAE/LTC | cryptopia |
VITAE/BTC | exmo |
VITAE/ETH | exmo |
VITAE/USDT | exmo |
VITAE/BTC | hitbtc |
VITAE/BTC | idax |
VITAE/BTC | stocksexchange |
VITAE/ETH | stocksexchange |
VITAE/LTC | stocksexchange |
VITAE/BTC | unnamed |
VITAE/DOGE | unnamed |
VITAE/ETH | unnamed |
VITAE/LTC | unnamed |
VITAE/XMR | unnamed |
Vitae is a PoS cryptocurrency based on the Quark algorithm. Vitae features a second layer network of masternodes that process private and near-instant transactions.
Sorry, detailed technology about Vitae is not currently available
Sorry, detailed features about Vitae is not currently available