Vitarich

VITA
🏛️ philippines →
0.55
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:40 0.56 0.56 0.56 0.56 1.0K
11:00 0.56 0.56 0.56 0.56 30.0K
13:00 0.55 0.55 0.55 0.55 2.0K
14:05 0.55 0.55 0.55 0.55 20.0K
14:25 0.55 0.55 0.55 0.55 100.0K
14:30 0.55 0.55 0.55 0.55 5.0K
14:55 0.55 0.55 0.55 0.55 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 0.54 0.56 0.54 0.55 0.3M
2025-09-26 0.55 0.56 0.55 0.56 0.4M
2025-09-25 0.55 0.56 0.54 0.55 0.6M
2025-09-24 0.56 0.56 0.55 0.55 0.2M
2025-09-23 0.55 0.57 0.55 0.56 0.1M
2025-09-22 0.57 0.57 0.56 0.56 0.1M
2025-09-19 0.56 0.58 0.55 0.57 0.5M
2025-09-18 0.56 0.57 0.55 0.56 0.3M
2025-09-17 0.55 0.56 0.55 0.56 0.7M
2025-09-16 0.56 0.57 0.56 0.56 0.6M
2025-09-15 0.56 0.56 0.55 0.56 0.1M
2025-09-12 0.56 0.56 0.54 0.56 1.2M
2025-09-11 0.56 0.57 0.54 0.57 1.0M
2025-09-10 0.55 0.58 0.54 0.56 1.6M
2025-09-09 0.56 0.56 0.54 0.55 0.4M
2025-09-08 0.55 0.56 0.55 0.56 0.3M
2025-09-05 0.56 0.56 0.56 0.56 0.0M
2025-09-04 0.57 0.57 0.55 0.56 0.1M
2025-09-03 0.55 0.57 0.54 0.56 1.3M
2025-09-02 0.55 0.57 0.54 0.55 1.2M
2025-09-01 0.53 0.55 0.53 0.55 0.7M
2025-08-29 0.54 0.55 0.54 0.54 0.7M
2025-08-28 0.55 0.55 0.54 0.55 0.3M
2025-08-27 0.54 0.56 0.54 0.55 0.7M
2025-08-26 0.54 0.56 0.54 0.56 0.8M
2025-08-22 0.56 0.56 0.53 0.53 2.3M
2025-08-20 0.54 0.57 0.54 0.55 2.4M
2025-08-19 0.56 0.56 0.55 0.56 0.9M
2025-08-18 0.56 0.56 0.53 0.55 3.0M
2025-08-15 0.55 0.58 0.55 0.55 4.4M
2025-08-14 0.65 0.67 0.50 0.57 25.5M
2025-08-13 0.67 0.67 0.66 0.67 0.6M
2025-08-12 0.66 0.67 0.65 0.66 1.0M
2025-08-11 0.67 0.68 0.65 0.66 2.6M
2025-08-08 0.65 0.67 0.65 0.67 1.2M
2025-08-07 0.66 0.67 0.65 0.66 1.6M
2025-08-06 0.65 0.66 0.65 0.66 1.9M
2025-08-05 0.66 0.66 0.64 0.66 0.7M
2025-08-04 0.63 0.66 0.62 0.66 2.8M
2025-08-01 0.64 0.64 0.63 0.63 1.0M
2025-07-31 0.64 0.64 0.62 0.63 0.4M
2025-07-30 0.63 0.64 0.62 0.64 1.5M
2025-07-29 0.64 0.64 0.62 0.64 2.2M
2025-07-28 0.63 0.64 0.62 0.64 1.5M
2025-07-25 0.64 0.64 0.62 0.63 1.0M
2025-07-24 0.61 0.64 0.61 0.62 1.4M
2025-07-23 0.61 0.62 0.61 0.61 1.5M
2025-07-22 0.62 0.62 0.61 0.61 0.9M
2025-07-21 0.62 0.62 0.61 0.62 0.9M
2025-07-18 0.62 0.63 0.60 0.62 0.9M
2025-07-17 0.61 0.63 0.61 0.63 0.6M
2025-07-16 0.64 0.65 0.61 0.63 4.2M
2025-07-15 0.61 0.66 0.61 0.63 8.1M
2025-07-14 0.61 0.62 0.61 0.61 0.4M
2025-07-11 0.61 0.62 0.60 0.61 1.2M
2025-07-10 0.62 0.63 0.60 0.61 2.0M
2025-07-09 0.60 0.62 0.59 0.62 1.4M
2025-07-08 0.60 0.61 0.60 0.60 1.0M
2025-07-07 0.60 0.61 0.59 0.61 0.4M
2025-07-04 0.59 0.61 0.59 0.61 0.6M
2025-07-03 0.60 0.62 0.59 0.60 1.4M
2025-07-02 0.60 0.62 0.60 0.60 1.5M
2025-07-01 0.61 0.62 0.60 0.61 1.5M
2025-06-30 0.62 0.63 0.60 0.61 0.9M
2025-06-27 0.61 0.64 0.61 0.63 1.1M
2025-06-26 0.62 0.64 0.61 0.63 1.4M
2025-06-25 0.63 0.64 0.61 0.62 1.0M
2025-06-24 0.59 0.63 0.58 0.63 5.8M
2025-06-23 0.58 0.60 0.58 0.59 1.9M
2025-06-20 0.60 0.60 0.58 0.58 1.7M
2025-06-19 0.60 0.61 0.59 0.60 0.9M
2025-06-18 0.60 0.61 0.58 0.61 2.7M
2025-06-17 0.59 0.61 0.59 0.60 0.6M
2025-06-16 0.60 0.61 0.59 0.60 0.8M
2025-06-13 0.60 0.63 0.60 0.61 1.6M
2025-06-11 0.59 0.61 0.59 0.61 0.5M
2025-06-10 0.60 0.60 0.59 0.60 1.3M
2025-06-09 0.62 0.63 0.58 0.60 14.6M
2025-06-05 0.65 0.65 0.62 0.63 2.7M
2025-06-04 0.64 0.66 0.63 0.63 1.9M
2025-06-03 0.65 0.66 0.63 0.65 3.2M
2025-06-02 0.66 0.66 0.64 0.65 0.9M
2025-05-30 0.67 0.68 0.64 0.66 1.4M
2025-05-29 0.66 0.67 0.65 0.66 5.9M
2025-05-28 0.67 0.69 0.66 0.66 18.7M
2025-05-27 0.65 0.68 0.64 0.67 6.1M
2025-05-26 0.62 0.67 0.62 0.65 9.0M
2025-05-23 0.63 0.64 0.60 0.63 6.1M
2025-05-22 0.64 0.64 0.61 0.63 1.2M
2025-05-21 0.63 0.64 0.63 0.63 4.4M
2025-05-20 0.64 0.65 0.62 0.62 2.8M
2025-05-19 0.65 0.65 0.62 0.63 2.1M
2025-05-16 0.66 0.66 0.63 0.65 2.3M
2025-05-15 0.62 0.66 0.62 0.65 20.9M
2025-05-14 0.61 0.63 0.57 0.61 15.6M
2025-05-13 0.58 0.59 0.57 0.59 0.8M
2025-05-09 0.59 0.59 0.56 0.59 1.2M
2025-05-08 0.59 0.60 0.58 0.59 1.7M
2025-05-07 0.60 0.61 0.57 0.59 8.1M
2025-05-06 0.61 0.62 0.60 0.60 1.2M
2025-05-05 0.61 0.63 0.60 0.62 37.6M
2025-05-02 0.61 0.62 0.60 0.62 11.4M
2025-04-30 0.62 0.63 0.57 0.61 8.6M
2025-04-29 0.63 0.63 0.62 0.63 5.0M
2025-04-28 0.64 0.64 0.61 0.63 1.0M
2025-04-25 0.61 0.65 0.60 0.64 23.6M
2025-04-24 0.63 0.63 0.61 0.62 0.4M
2025-04-23 0.63 0.64 0.62 0.63 8.3M
2025-04-22 0.64 0.65 0.61 0.63 1.3M
2025-04-21 0.60 0.64 0.60 0.64 43.9M
2025-04-16 0.63 0.63 0.59 0.60 3.3M
2025-04-15 0.64 0.64 0.62 0.62 0.7M
2025-04-14 0.64 0.65 0.61 0.64 4.3M
2025-04-11 0.64 0.66 0.63 0.64 0.9M
2025-04-10 0.63 0.65 0.62 0.63 31.0M
2025-04-08 0.57 0.62 0.57 0.62 30.6M
2025-04-07 0.70 0.70 0.57 0.57 13.0M
2025-04-04 0.69 0.72 0.67 0.70 3.3M
2025-04-03 0.70 0.71 0.69 0.71 1.2M
2025-04-02 0.73 0.73 0.69 0.70 7.9M
2025-03-31 0.69 0.72 0.69 0.72 30.0M
2025-03-28 0.67 0.69 0.67 0.68 4.0M
2025-03-27 0.65 0.67 0.63 0.65 19.1M
2025-03-26 0.66 0.68 0.65 0.65 1.6M
2025-03-25 0.69 0.69 0.66 0.66 0.8M
2025-03-24 0.66 0.69 0.66 0.69 65.1M
2025-03-21 0.65 0.66 0.63 0.65 15.9M
2025-03-20 0.62 0.65 0.62 0.64 35.7M
2025-03-19 0.63 0.65 0.63 0.63 8.1M
2025-03-18 0.61 0.63 0.61 0.63 3.4M
2025-03-17 0.60 0.63 0.58 0.61 17.9M
2025-03-14 0.59 0.60 0.57 0.60 40.8M
2025-03-13 0.58 0.59 0.57 0.59 0.3M
2025-03-12 0.58 0.62 0.56 0.58 1.1M
2025-03-11 0.62 0.62 0.59 0.59 1.5M
2025-03-10 0.61 0.63 0.61 0.61 1.1M
2025-03-07 0.61 0.62 0.61 0.62 4.7M
2025-03-06 0.61 0.63 0.60 0.61 28.8M
2025-03-05 0.60 0.62 0.60 0.61 8.4M
2025-03-04 0.63 0.63 0.60 0.61 0.8M
2025-03-03 0.64 0.64 0.59 0.63 3.9M
2025-02-28 0.63 0.65 0.62 0.63 48.7M
2025-02-27 0.62 0.63 0.61 0.63 2.3M
2025-02-26 0.57 0.62 0.57 0.61 51.1M
2025-02-25 0.60 0.60 0.57 0.58 4.0M
2025-02-24 0.62 0.64 0.59 0.60 5.1M
2025-02-21 0.65 0.65 0.62 0.64 1.7M
2025-02-20 0.66 0.66 0.63 0.66 3.0M
2025-02-19 0.68 0.68 0.64 0.65 2.5M
2025-02-18 0.67 0.70 0.65 0.68 44.0M
2025-02-17 0.68 0.68 0.67 0.68 0.3M
2025-02-14 0.67 0.67 0.66 0.67 1.4M
2025-02-13 0.66 0.66 0.64 0.66 1.9M
2025-02-12 0.67 0.67 0.64 0.67 2.5M
2025-02-11 0.67 0.68 0.65 0.66 10.1M
2025-02-10 0.65 0.67 0.64 0.67 29.0M
2025-02-07 0.63 0.65 0.62 0.65 12.0M
2025-02-06 0.65 0.65 0.62 0.63 1.9M
2025-02-05 0.61 0.66 0.61 0.65 11.6M
2025-02-04 0.59 0.62 0.59 0.62 37.1M
2025-02-03 0.62 0.62 0.57 0.59 15.4M
2025-01-31 0.59 0.63 0.58 0.62 12.8M
2025-01-30 0.61 0.61 0.57 0.59 3.0M
2025-01-28 0.60 0.62 0.56 0.62 23.0M
2025-01-27 0.61 0.61 0.58 0.60 1.7M
2025-01-24 0.57 0.61 0.57 0.61 29.7M
2025-01-23 0.55 0.57 0.55 0.57 2.3M
2025-01-22 0.56 0.58 0.55 0.57 4.1M
2025-01-21 0.54 0.57 0.54 0.56 7.5M
2025-01-20 0.57 0.57 0.53 0.54 10.9M
2025-01-17 0.55 0.57 0.55 0.57 0.9M
2025-01-16 0.57 0.57 0.55 0.57 1.9M
2025-01-15 0.57 0.58 0.55 0.57 0.3M
2025-01-14 0.56 0.58 0.56 0.58 11.2M
2025-01-13 0.58 0.58 0.55 0.56 2.4M
2025-01-10 0.58 0.59 0.56 0.58 16.4M
2025-01-09 0.56 0.58 0.55 0.58 41.1M
2025-01-08 0.58 0.58 0.52 0.55 1.3M
2025-01-07 0.53 0.59 0.53 0.58 14.2M
2025-01-06 0.52 0.53 0.52 0.53 0.6M
2025-01-03 0.51 0.53 0.49 0.53 17.7M
2025-01-02 0.54 0.54 0.50 0.52 3.1M