VitaDAO
VITA
Rank #1293
$0.4629
Updated 27 days ago
Market Cap
$11.99M
24h Volume
$674.84K
Avg Volume (6m)
$696.61K
24h High/Low
$0.4632
$0.4208
$0.4208
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Solana Ecosystem
Base Ecosystem
Binance Alpha Spotlight
Decentralized Science (DeSci)
Chains
Ethereum
0x81f8f0bb1cb2a06...
Solana
vita3LfgKErA37DWA...
Base
0x490a4b510d0ea9f...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.4629 | $0.4632 | $0.4208 | $0.4629 | $674.84K | $11.99M |
| Dec 2, 2025 | $0.4383 | $0.4630 | $0.4209 | $0.4628 | $494.73K | $11.46M |
| Dec 1, 2025 | $0.4881 | $0.4881 | $0.4310 | $0.4384 | $644.59K | $11.55M |
| Nov 30, 2025 | $0.4852 | $0.5063 | $0.4771 | $0.4821 | $676.17K | $12.71M |
| Nov 29, 2025 | $0.5156 | $0.5156 | $0.4841 | $0.4847 | $706.09K | $12.85M |
| Nov 28, 2025 | $0.5280 | $0.5280 | $0.4886 | $0.5156 | $702.48K | $13.16M |
| Nov 27, 2025 | $0.5002 | $0.5305 | $0.5002 | $0.5215 | $741.96K | $13.49M |
| Nov 26, 2025 | $0.5072 | $0.5183 | $0.4996 | $0.4996 | $639.54K | $13.13M |
| Nov 25, 2025 | $0.5307 | $0.5307 | $0.4873 | $0.5073 | $220.74K | $13.17M |
| Nov 24, 2025 | $0.5187 | $0.5311 | $0.4925 | $0.5311 | $152.95K | $13.37M |
| Nov 23, 2025 | $0.5229 | $0.5242 | $0.4872 | $0.5188 | $147.43K | $13.17M |
| Nov 22, 2025 | $0.4901 | $0.5023 | $0.4708 | $0.4725 | $161.02K | $12.74M |
| Nov 21, 2025 | $0.5343 | $0.5350 | $0.4853 | $0.5139 | $155.77K | $13.32M |
| Nov 20, 2025 | $0.5269 | $0.5629 | $0.5269 | $0.5353 | $172.40K | $14.15M |
| Nov 19, 2025 | $0.5602 | $0.5657 | $0.5250 | $0.5266 | $166.30K | $14.27M |
| Nov 18, 2025 | $0.5445 | $0.5754 | $0.5433 | $0.5732 | $178.30K | $14.38M |
| Nov 17, 2025 | $0.5702 | $0.5759 | $0.5427 | $0.5447 | $173.59K | $14.65M |
| Nov 16, 2025 | $0.6191 | $0.6191 | $0.5689 | $0.5698 | $170.37K | $15.62M |
| Nov 15, 2025 | $0.5883 | $0.6333 | $0.5883 | $0.6169 | $188.75K | $15.91M |
| Nov 14, 2025 | $0.5759 | $0.6263 | $0.5597 | $0.6133 | $182.44K | $15.26M |
| Nov 13, 2025 | $0.6381 | $0.6382 | $0.5632 | $0.5753 | $157.39K | $16.06M |
| Nov 12, 2025 | $0.6628 | $0.6670 | $0.6335 | $0.6377 | $167.10K | $16.88M |
| Nov 11, 2025 | $0.7219 | $0.7444 | $0.7057 | $0.7219 | $170.52K | $18.68M |
| Nov 10, 2025 | $0.7253 | $0.7253 | $0.7253 | $0.7253 | $161.93K | $18.76M |
| Nov 9, 2025 | $0.7009 | $0.7009 | $0.7009 | $0.7009 | $173.71K | $18.13M |
| Nov 8, 2025 | $0.7314 | $0.7314 | $0.7314 | $0.7314 | $181.77K | $18.92M |
| Nov 7, 2025 | $0.6787 | $0.6787 | $0.6787 | $0.6787 | $171.85K | $17.56M |
| Nov 6, 2025 | $0.6873 | $0.6873 | $0.6873 | $0.6873 | $176.64K | $17.77M |
| Nov 5, 2025 | $0.6551 | $0.6551 | $0.6551 | $0.6551 | $195.96K | $16.94M |
| Nov 4, 2025 | $0.6288 | $0.6288 | $0.6288 | $0.6288 | $155.97K | $16.26M |
| Nov 3, 2025 | $0.7376 | $0.7376 | $0.7376 | $0.7376 | $161.21K | $19.03M |
| Nov 2, 2025 | $0.7125 | $0.7125 | $0.7125 | $0.7125 | $171.51K | $18.38M |
| Nov 1, 2025 | $0.7120 | $0.7120 | $0.7120 | $0.7120 | $188.84K | $18.37M |
| Oct 31, 2025 | $0.6813 | $0.6813 | $0.6813 | $0.6813 | $163.38K | $17.57M |
| Oct 30, 2025 | $0.7541 | $0.7541 | $0.7541 | $0.7541 | $165.41K | $19.45M |
| Oct 29, 2025 | $0.7694 | $0.7694 | $0.7694 | $0.7694 | $164.20K | $19.85M |
| Oct 28, 2025 | $0.8164 | $0.8164 | $0.8164 | $0.8164 | $175.14K | $21.06M |
| Oct 27, 2025 | $0.7960 | $0.7960 | $0.7960 | $0.7960 | $171.79K | $20.55M |
| Oct 26, 2025 | $0.8308 | $0.8308 | $0.8308 | $0.8308 | $170.68K | $21.49M |
| Oct 25, 2025 | $0.7807 | $0.7807 | $0.7807 | $0.7807 | $161.46K | $20.04M |
| Oct 24, 2025 | $0.7663 | $0.7663 | $0.7663 | $0.7663 | $161.21K | $19.75M |
| Oct 23, 2025 | $0.7636 | $0.7636 | $0.7636 | $0.7636 | $161.84K | $19.71M |
| Oct 22, 2025 | $0.8285 | $0.8285 | $0.8285 | $0.8285 | $168.70K | $21.31M |
| Oct 21, 2025 | $0.9420 | $0.9420 | $0.9420 | $0.9420 | $243.61K | $24.28M |
| Oct 20, 2025 | $0.7944 | $0.7944 | $0.7944 | $0.7944 | $181.71K | $20.49M |
| Oct 19, 2025 | $0.7534 | $0.7534 | $0.7534 | $0.7534 | $162.22K | $19.41M |
| Oct 18, 2025 | $0.7469 | $0.7469 | $0.7469 | $0.7469 | $187.95K | $19.26M |
| Oct 17, 2025 | $0.8160 | $0.8160 | $0.8160 | $0.8160 | $292.43K | $21.04M |
| Oct 16, 2025 | $0.9090 | $0.9090 | $0.9090 | $0.9090 | $345.24K | $23.41M |
| Oct 15, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $189.60K | $26.45M |
| Oct 14, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $185.90K | $27.54M |
| Oct 13, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $271.64K | $25.97M |
| Oct 12, 2025 | $0.9722 | $0.9722 | $0.9722 | $0.9722 | $237.26K | $25.01M |
| Oct 11, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $158.20K | $25.73M |
| Oct 10, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $44.11K | $33.28M |
| Oct 9, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $185.95K | $35.68M |
| Oct 8, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $173.20K | $36.69M |
| Oct 7, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $196.22K | $39.00M |
| Oct 6, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $182.59K | $39.47M |
| Oct 5, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $172.83K | $41.54M |
| Oct 4, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $226.25K | $41.56M |
| Oct 3, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $333.85K | $41.31M |
| Oct 2, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $320.69K | $43.81M |
| Oct 1, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $185.22K | $38.27M |
| Sep 30, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $187.96K | $40.94M |
| Sep 29, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $191.80K | $40.89M |
| Sep 28, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $22.92K | $39.80M |
| Sep 27, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $146.49K | $40.64M |
| Sep 26, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $192.73K | $38.77M |
| Sep 25, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $184.33K | $42.02M |
| Sep 24, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $128.89K | $42.03M |
| Sep 23, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $239.48K | $43.95M |
| Sep 22, 2025 | $1.90 | $1.90 | $1.90 | $1.90 | $257.62K | $48.82M |
| Sep 21, 2025 | $1.95 | $1.95 | $1.95 | $1.95 | $384.48K | $50.21M |
| Sep 20, 2025 | $1.89 | $1.89 | $1.89 | $1.89 | $234.34K | $48.41M |
| Sep 19, 2025 | $1.93 | $1.93 | $1.93 | $1.93 | $283.49K | $49.42M |
| Sep 18, 2025 | $1.85 | $1.85 | $1.85 | $1.85 | $278.94K | $47.93M |
| Sep 17, 2025 | $1.80 | $1.80 | $1.80 | $1.80 | $267.26K | $46.30M |
| Sep 16, 2025 | $1.78 | $1.78 | $1.78 | $1.78 | $267.05K | $45.72M |
| Sep 15, 2025 | $1.92 | $1.92 | $1.92 | $1.92 | $334.42K | $49.53M |
| Sep 14, 2025 | $1.93 | $1.93 | $1.93 | $1.93 | $509.62K | $49.75M |
| Sep 13, 2025 | $1.88 | $1.88 | $1.88 | $1.88 | $175.12K | $48.60M |
| Sep 12, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $229.09K | $46.90M |
| Sep 11, 2025 | $1.77 | $1.77 | $1.77 | $1.77 | $33.00K | $45.49M |
| Sep 10, 2025 | $1.78 | $1.78 | $1.78 | $1.78 | $67.79K | $45.85M |
| Sep 9, 2025 | $1.84 | $1.84 | $1.84 | $1.84 | $156.51K | $47.43M |
| Sep 8, 2025 | $1.86 | $1.86 | $1.86 | $1.86 | $62.92K | $48.08M |
| Sep 7, 2025 | $1.90 | $1.90 | $1.90 | $1.90 | $249.99K | $48.86M |
| Sep 6, 2025 | $1.91 | $1.91 | $1.91 | $1.91 | $351.84K | $49.07M |
| Sep 5, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $146.42K | $44.09M |
| Sep 4, 2025 | $1.78 | $1.78 | $1.78 | $1.78 | $74.52K | $45.97M |
| Sep 3, 2025 | $1.76 | $1.76 | $1.76 | $1.76 | $71.92K | $45.22M |
| Sep 2, 2025 | $1.78 | $1.78 | $1.78 | $1.78 | $157.85K | $45.80M |
| Sep 1, 2025 | $1.83 | $1.83 | $1.83 | $1.83 | $128.43K | $47.23M |
| Aug 31, 2025 | $1.84 | $1.84 | $1.84 | $1.84 | $160.10K | $47.40M |
| Aug 30, 2025 | $1.80 | $1.80 | $1.80 | $1.80 | $332.49K | $46.25M |
| Aug 29, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $522.03K | $47.06M |
| Aug 28, 2025 | $1.78 | $1.78 | $1.78 | $1.78 | $1.68M | $45.91M |
| Aug 27, 2025 | $1.83 | $1.83 | $1.83 | $1.83 | $1.06M | $47.19M |
| Aug 26, 2025 | $1.87 | $1.87 | $1.87 | $1.87 | $1.97M | $48.02M |
| Aug 25, 2025 | $2.13 | $2.13 | $2.13 | $2.13 | $2.20M | $55.10M |
| Aug 24, 2025 | $2.11 | $2.11 | $2.11 | $2.11 | $1.21M | $54.48M |
| Aug 23, 2025 | $2.15 | $2.15 | $2.15 | $2.15 | $3.13M | $56.05M |
| Aug 22, 2025 | $1.91 | $1.91 | $1.91 | $1.91 | $1.17M | $49.36M |
| Aug 21, 2025 | $1.81 | $1.81 | $1.81 | $1.81 | $1.43M | $47.04M |
| Aug 20, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $972.52K | $43.86M |
| Aug 19, 2025 | $1.81 | $1.81 | $1.81 | $1.81 | $1.12M | $46.78M |
| Aug 18, 2025 | $1.93 | $1.93 | $1.93 | $1.93 | $1.16M | $49.79M |
| Aug 17, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $635.70K | $39.94M |
| Aug 16, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $1.23M | $40.11M |
| Aug 15, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $1.81M | $42.51M |
| Aug 14, 2025 | $1.83 | $1.83 | $1.83 | $1.83 | $1.41M | $47.05M |
| Aug 13, 2025 | $1.90 | $1.90 | $1.90 | $1.90 | $1.28M | $48.83M |
| Aug 12, 2025 | $1.89 | $1.89 | $1.89 | $1.89 | $1.92M | $48.45M |
| Aug 11, 2025 | $1.84 | $1.84 | $1.84 | $1.84 | $1.46M | $47.27M |
| Aug 10, 2025 | $1.76 | $1.76 | $1.76 | $1.76 | $412.11K | $44.74M |
| Aug 9, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $1.72M | $43.47M |
| Aug 8, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $1.90M | $40.55M |
| Aug 7, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $561.17K | $32.48M |
| Aug 6, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $908.54K | $31.81M |
| Aug 5, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $591.78K | $33.38M |
| Aug 4, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $437.69K | $31.72M |
| Aug 3, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $662.36K | $29.57M |
| Aug 2, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $1.55M | $29.59M |
| Aug 1, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $625.40K | $29.56M |
| Jul 31, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $1.25M | $32.29M |
| Jul 30, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $1.33M | $32.76M |
| Jul 29, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $1.12M | $29.66M |
| Jul 28, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $656.81K | $30.61M |
| Jul 27, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $689.66K | $28.84M |
| Jul 26, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $1.33M | $28.75M |
| Jul 25, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $1.72M | $28.56M |
| Jul 24, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $2.19M | $28.93M |
| Jul 23, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $2.01M | $30.85M |
| Jul 22, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $2.45M | $32.37M |
| Jul 21, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $2.27M | $32.69M |
| Jul 20, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $1.72M | $31.53M |
| Jul 19, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $3.36M | $31.60M |
| Jul 18, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $2.02M | $32.43M |
| Jul 17, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $1.97M | $31.84M |
| Jul 16, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22M | $30.89M |
| Jul 15, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $2.22M | $30.08M |
| Jul 14, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $1.06M | $28.61M |
| Jul 13, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $1.35M | $27.29M |
| Jul 12, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $2.39M | $31.07M |
| Jul 11, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $2.72M | $31.33M |
| Jul 10, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10M | $27.77M |
| Jul 9, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $705.80K | $25.73M |
| Jul 8, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $1.24M | $26.88M |
| Jul 7, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $1.37M | $27.47M |
| Jul 6, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $1.22M | $26.60M |
| Jul 5, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $1.42M | $26.62M |
| Jul 4, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $1.65M | $28.04M |
| Jul 3, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $1.69M | $28.53M |
| Jul 2, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $1.36M | $25.58M |
| Jul 1, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $1.54M | $27.08M |
| Jun 30, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $30.25K | $27.42M |