VitaDAO
VITA
Rank #1293
$0.4629
Updated 27 days ago
Market Cap
$11.99M
24h Volume
$674.84K
Avg Volume (90d)
$245.71K
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 |