Vaulta
A
Rank #186
$0.2885
Updated 7 days ago
Market Cap
$463.07M
24h Volume
$47.39M
Avg Volume (6m)
$54.04M
24h High/Low
$0.3003
$0.2833
$0.2833
Price Chart
Categories & Chains
Categories
Layer 1 (L1)
World Liberty Financial Portfolio
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.2885 | $0.3003 | $0.2833 | $0.2885 | $47.39M | $463.07M |
| Nov 10, 2025 | $0.2903 | $0.2903 | $0.2903 | $0.2903 | $37.98M | $465.23M |
| Nov 9, 2025 | $0.2950 | $0.2950 | $0.2950 | $0.2950 | $55.54M | $472.40M |
| Nov 8, 2025 | $0.3139 | $0.3139 | $0.3139 | $0.3139 | $114.15M | $504.99M |
| Nov 7, 2025 | $0.2596 | $0.2596 | $0.2596 | $0.2596 | $46.19M | $413.42M |
| Nov 6, 2025 | $0.2549 | $0.2549 | $0.2549 | $0.2549 | $41.91M | $408.40M |
| Nov 5, 2025 | $0.2451 | $0.2451 | $0.2451 | $0.2451 | $69.23M | $392.12M |
| Nov 4, 2025 | $0.2510 | $0.2510 | $0.2510 | $0.2510 | $52.80M | $402.07M |
| Nov 3, 2025 | $0.2722 | $0.2722 | $0.2722 | $0.2722 | $26.80M | $435.30M |
| Nov 2, 2025 | $0.2719 | $0.2719 | $0.2719 | $0.2719 | $19.91M | $435.20M |
| Nov 1, 2025 | $0.2670 | $0.2670 | $0.2670 | $0.2670 | $35.00M | $427.48M |
| Oct 31, 2025 | $0.2648 | $0.2648 | $0.2648 | $0.2648 | $47.59M | $423.30M |
| Oct 30, 2025 | $0.2809 | $0.2809 | $0.2809 | $0.2809 | $36.47M | $449.44M |
| Oct 29, 2025 | $0.2855 | $0.2855 | $0.2855 | $0.2855 | $28.48M | $456.18M |
| Oct 28, 2025 | $0.2967 | $0.2967 | $0.2967 | $0.2967 | $38.89M | $474.63M |
| Oct 27, 2025 | $0.2991 | $0.2991 | $0.2991 | $0.2991 | $23.65M | $478.74M |
| Oct 26, 2025 | $0.2938 | $0.2938 | $0.2938 | $0.2938 | $17.16M | $469.90M |
| Oct 25, 2025 | $0.2944 | $0.2944 | $0.2944 | $0.2944 | $26.39M | $470.86M |
| Oct 24, 2025 | $0.2870 | $0.2870 | $0.2870 | $0.2870 | $34.29M | $458.73M |
| Oct 23, 2025 | $0.2773 | $0.2773 | $0.2773 | $0.2773 | $44.86M | $443.13M |
| Oct 22, 2025 | $0.2830 | $0.2830 | $0.2830 | $0.2830 | $43.75M | $452.50M |
| Oct 21, 2025 | $0.2920 | $0.2920 | $0.2920 | $0.2920 | $34.70M | $466.76M |
| Oct 20, 2025 | $0.2886 | $0.2886 | $0.2886 | $0.2886 | $29.32M | $461.20M |
| Oct 19, 2025 | $0.2860 | $0.2860 | $0.2860 | $0.2860 | $18.85M | $457.01M |
| Oct 18, 2025 | $0.2824 | $0.2824 | $0.2824 | $0.2824 | $49.46M | $451.25M |
| Oct 17, 2025 | $0.2882 | $0.2882 | $0.2882 | $0.2882 | $47.08M | $460.47M |
| Oct 16, 2025 | $0.2984 | $0.2984 | $0.2984 | $0.2984 | $40.25M | $476.43M |
| Oct 15, 2025 | $0.3158 | $0.3158 | $0.3158 | $0.3158 | $68.32M | $504.86M |
| Oct 14, 2025 | $0.3279 | $0.3279 | $0.3279 | $0.3279 | $62.71M | $523.14M |
| Oct 13, 2025 | $0.3063 | $0.3063 | $0.3063 | $0.3063 | $55.70M | $489.03M |
| Oct 12, 2025 | $0.2742 | $0.2742 | $0.2742 | $0.2742 | $95.59M | $437.64M |
| Oct 11, 2025 | $0.2661 | $0.2661 | $0.2661 | $0.2661 | $157.82M | $428.89M |
| Oct 10, 2025 | $0.3868 | $0.3868 | $0.3868 | $0.3868 | $55.31M | $617.50M |
| Oct 9, 2025 | $0.4008 | $0.4008 | $0.4008 | $0.4008 | $42.86M | $639.61M |
| Oct 8, 2025 | $0.3990 | $0.3990 | $0.3990 | $0.3990 | $61.98M | $636.82M |
| Oct 7, 2025 | $0.4090 | $0.4090 | $0.4090 | $0.4090 | $53.05M | $652.46M |
| Oct 6, 2025 | $0.4025 | $0.4025 | $0.4025 | $0.4025 | $49.73M | $642.37M |
| Oct 5, 2025 | $0.4033 | $0.4033 | $0.4033 | $0.4033 | $43.71M | $643.62M |
| Oct 4, 2025 | $0.4151 | $0.4151 | $0.4151 | $0.4151 | $60.43M | $662.07M |
| Oct 3, 2025 | $0.4169 | $0.4169 | $0.4169 | $0.4169 | $58.66M | $664.57M |
| Oct 2, 2025 | $0.4095 | $0.4095 | $0.4095 | $0.4095 | $52.28M | $652.96M |
| Oct 1, 2025 | $0.3935 | $0.3935 | $0.3935 | $0.3935 | $46.39M | $627.48M |
| Sep 30, 2025 | $0.4032 | $0.4032 | $0.4032 | $0.4032 | $42.01M | $643.32M |
| Sep 29, 2025 | $0.4132 | $0.4132 | $0.4132 | $0.4132 | $28.48M | $658.89M |
| Sep 28, 2025 | $0.4042 | $0.4042 | $0.4042 | $0.4042 | $23.58M | $644.06M |
| Sep 27, 2025 | $0.4096 | $0.4096 | $0.4096 | $0.4096 | $46.09M | $652.42M |
| Sep 26, 2025 | $0.3976 | $0.3976 | $0.3976 | $0.3976 | $65.75M | $633.44M |
| Sep 25, 2025 | $0.4210 | $0.4210 | $0.4210 | $0.4210 | $39.06M | $670.59M |
| Sep 24, 2025 | $0.4216 | $0.4216 | $0.4216 | $0.4216 | $35.48M | $671.64M |
| Sep 23, 2025 | $0.4265 | $0.4265 | $0.4265 | $0.4265 | $74.73M | $679.21M |
| Sep 22, 2025 | $0.4636 | $0.4636 | $0.4636 | $0.4636 | $29.33M | $738.16M |
| Sep 21, 2025 | $0.4702 | $0.4702 | $0.4702 | $0.4702 | $22.67M | $748.33M |
| Sep 20, 2025 | $0.4693 | $0.4693 | $0.4693 | $0.4693 | $44.83M | $746.81M |
| Sep 19, 2025 | $0.4856 | $0.4856 | $0.4856 | $0.4856 | $48.38M | $772.32M |
| Sep 18, 2025 | $0.4811 | $0.4811 | $0.4811 | $0.4811 | $50.56M | $765.52M |
| Sep 17, 2025 | $0.4759 | $0.4759 | $0.4759 | $0.4759 | $36.11M | $757.23M |
| Sep 16, 2025 | $0.4719 | $0.4719 | $0.4719 | $0.4719 | $47.74M | $750.68M |
| Sep 15, 2025 | $0.4834 | $0.4834 | $0.4834 | $0.4834 | $66.15M | $768.25M |
| Sep 14, 2025 | $0.4944 | $0.4944 | $0.4944 | $0.4944 | $42.52M | $786.10M |
| Sep 13, 2025 | $0.4900 | $0.4900 | $0.4900 | $0.4900 | $71.33M | $779.48M |
| Sep 12, 2025 | $0.4701 | $0.4701 | $0.4701 | $0.4701 | $42.03M | $747.58M |
| Sep 11, 2025 | $0.4683 | $0.4683 | $0.4683 | $0.4683 | $45.18M | $744.66M |
| Sep 10, 2025 | $0.4650 | $0.4650 | $0.4650 | $0.4650 | $55.11M | $739.36M |
| Sep 9, 2025 | $0.4727 | $0.4727 | $0.4727 | $0.4727 | $39.24M | $750.75M |
| Sep 8, 2025 | $0.4690 | $0.4690 | $0.4690 | $0.4690 | $22.35M | $745.54M |
| Sep 7, 2025 | $0.4641 | $0.4641 | $0.4641 | $0.4641 | $23.92M | $737.94M |
| Sep 6, 2025 | $0.4692 | $0.4692 | $0.4692 | $0.4692 | $75.51M | $745.54M |
| Sep 5, 2025 | $0.4531 | $0.4531 | $0.4531 | $0.4531 | $59.57M | $719.82M |
| Sep 4, 2025 | $0.4857 | $0.4857 | $0.4857 | $0.4857 | $36.82M | $771.21M |
| Sep 3, 2025 | $0.4868 | $0.4868 | $0.4868 | $0.4868 | $40.46M | $773.19M |
| Sep 2, 2025 | $0.4791 | $0.4791 | $0.4791 | $0.4791 | $55.13M | $761.56M |
| Sep 1, 2025 | $0.4870 | $0.4870 | $0.4870 | $0.4870 | $28.04M | $773.44M |
| Aug 31, 2025 | $0.4942 | $0.4942 | $0.4942 | $0.4942 | $24.47M | $785.61M |
| Aug 30, 2025 | $0.4904 | $0.4904 | $0.4904 | $0.4904 | $44.39M | $778.93M |
| Aug 29, 2025 | $0.5105 | $0.5105 | $0.5105 | $0.5105 | $37.91M | $809.88M |
| Aug 28, 2025 | $0.4981 | $0.4981 | $0.4981 | $0.4981 | $46.68M | $790.48M |
| Aug 27, 2025 | $0.4926 | $0.4926 | $0.4926 | $0.4926 | $41.66M | $782.13M |
| Aug 26, 2025 | $0.4816 | $0.4816 | $0.4816 | $0.4816 | $62.27M | $764.17M |
| Aug 25, 2025 | $0.5090 | $0.5090 | $0.5090 | $0.5090 | $54.87M | $808.29M |
| Aug 24, 2025 | $0.5142 | $0.5142 | $0.5142 | $0.5142 | $37.38M | $815.71M |
| Aug 23, 2025 | $0.5188 | $0.5188 | $0.5188 | $0.5188 | $59.17M | $822.73M |
| Aug 22, 2025 | $0.4889 | $0.4889 | $0.4889 | $0.4889 | $38.04M | $775.14M |
| Aug 21, 2025 | $0.5008 | $0.5008 | $0.5008 | $0.5008 | $44.60M | $794.06M |
| Aug 20, 2025 | $0.4837 | $0.4837 | $0.4837 | $0.4837 | $49.87M | $766.05M |
| Aug 19, 2025 | $0.4974 | $0.4974 | $0.4974 | $0.4974 | $52.12M | $788.46M |
| Aug 18, 2025 | $0.5127 | $0.5127 | $0.5127 | $0.5127 | $30.62M | $812.62M |
| Aug 17, 2025 | $0.5108 | $0.5108 | $0.5108 | $0.5108 | $27.92M | $809.40M |
| Aug 16, 2025 | $0.5047 | $0.5047 | $0.5047 | $0.5047 | $56.86M | $799.67M |
| Aug 15, 2025 | $0.5156 | $0.5156 | $0.5156 | $0.5156 | $106.06M | $817.24M |
| Aug 14, 2025 | $0.5706 | $0.5706 | $0.5706 | $0.5706 | $109.76M | $903.34M |
| Aug 13, 2025 | $0.5498 | $0.5498 | $0.5498 | $0.5498 | $74.41M | $870.04M |
| Aug 12, 2025 | $0.5253 | $0.5253 | $0.5253 | $0.5253 | $85.03M | $831.89M |
| Aug 11, 2025 | $0.5363 | $0.5363 | $0.5363 | $0.5363 | $45.90M | $849.00M |
| Aug 10, 2025 | $0.5411 | $0.5411 | $0.5411 | $0.5411 | $41.18M | $856.44M |
| Aug 9, 2025 | $0.5297 | $0.5297 | $0.5297 | $0.5297 | $47.54M | $838.70M |
| Aug 8, 2025 | $0.5305 | $0.5305 | $0.5305 | $0.5305 | $46.22M | $839.61M |
| Aug 7, 2025 | $0.5072 | $0.5072 | $0.5072 | $0.5072 | $39.06M | $802.56M |
| Aug 6, 2025 | $0.5042 | $0.5042 | $0.5042 | $0.5042 | $52.90M | $797.80M |
| Aug 5, 2025 | $0.5117 | $0.5117 | $0.5117 | $0.5117 | $34.56M | $809.60M |
| Aug 4, 2025 | $0.4960 | $0.4960 | $0.4960 | $0.4960 | $32.85M | $784.94M |
| Aug 3, 2025 | $0.4870 | $0.4870 | $0.4870 | $0.4870 | $46.07M | $770.48M |
| Aug 2, 2025 | $0.4999 | $0.4999 | $0.4999 | $0.4999 | $69.27M | $790.80M |
| Aug 1, 2025 | $0.5118 | $0.5118 | $0.5118 | $0.5118 | $45.60M | $809.50M |
| Jul 31, 2025 | $0.5354 | $0.5354 | $0.5354 | $0.5354 | $57.25M | $846.41M |
| Jul 30, 2025 | $0.5435 | $0.5435 | $0.5435 | $0.5435 | $52.34M | $858.91M |
| Jul 29, 2025 | $0.5453 | $0.5453 | $0.5453 | $0.5453 | $53.21M | $862.12M |
| Jul 28, 2025 | $0.5817 | $0.5817 | $0.5817 | $0.5817 | $37.03M | $918.18M |
| Jul 27, 2025 | $0.5704 | $0.5704 | $0.5704 | $0.5704 | $28.34M | $901.76M |
| Jul 26, 2025 | $0.5755 | $0.5755 | $0.5755 | $0.5755 | $81.14M | $909.12M |
| Jul 25, 2025 | $0.5743 | $0.5743 | $0.5743 | $0.5743 | $87.53M | $906.85M |
| Jul 24, 2025 | $0.6057 | $0.6057 | $0.6057 | $0.6057 | $187.63M | $957.62M |
| Jul 23, 2025 | $0.6017 | $0.6017 | $0.6017 | $0.6017 | $65.47M | $950.05M |
| Jul 22, 2025 | $0.6062 | $0.6062 | $0.6062 | $0.6062 | $76.13M | $957.46M |
| Jul 21, 2025 | $0.6249 | $0.6249 | $0.6249 | $0.6249 | $72.05M | $986.79M |
| Jul 20, 2025 | $0.6068 | $0.6068 | $0.6068 | $0.6068 | $75.27M | $958.29M |
| Jul 19, 2025 | $0.5904 | $0.5904 | $0.5904 | $0.5904 | $112.36M | $932.10M |
| Jul 18, 2025 | $0.5732 | $0.5732 | $0.5732 | $0.5732 | $60.03M | $905.22M |
| Jul 17, 2025 | $0.5599 | $0.5599 | $0.5599 | $0.5599 | $47.31M | $883.68M |
| Jul 16, 2025 | $0.5548 | $0.5548 | $0.5548 | $0.5548 | $56.16M | $876.30M |
| Jul 15, 2025 | $0.5479 | $0.5479 | $0.5479 | $0.5479 | $86.03M | $864.53M |
| Jul 14, 2025 | $0.5460 | $0.5460 | $0.5460 | $0.5460 | $55.46M | $860.77M |
| Jul 13, 2025 | $0.5301 | $0.5301 | $0.5301 | $0.5301 | $61.10M | $834.26M |
| Jul 12, 2025 | $0.5390 | $0.5390 | $0.5390 | $0.5390 | $95.16M | $850.65M |
| Jul 11, 2025 | $0.5447 | $0.5447 | $0.5447 | $0.5447 | $69.80M | $859.05M |
| Jul 10, 2025 | $0.5236 | $0.5236 | $0.5236 | $0.5236 | $69.73M | $826.87M |
| Jul 9, 2025 | $0.5043 | $0.5043 | $0.5043 | $0.5043 | $104.71M | $794.30M |
| Jul 8, 2025 | $0.4878 | $0.4878 | $0.4878 | $0.4878 | $81.09M | $768.85M |
| Jul 7, 2025 | $0.4828 | $0.4828 | $0.4828 | $0.4828 | $24.59M | $761.03M |
| Jul 6, 2025 | $0.4805 | $0.4805 | $0.4805 | $0.4805 | $22.94M | $757.14M |
| Jul 5, 2025 | $0.4798 | $0.4798 | $0.4798 | $0.4798 | $34.25M | $755.75M |
| Jul 4, 2025 | $0.4980 | $0.4980 | $0.4980 | $0.4980 | $35.87M | $784.62M |
| Jul 3, 2025 | $0.4960 | $0.4960 | $0.4960 | $0.4960 | $42.33M | $781.32M |
| Jul 2, 2025 | $0.4758 | $0.4758 | $0.4758 | $0.4758 | $33.13M | $749.27M |
| Jul 1, 2025 | $0.4942 | $0.4942 | $0.4942 | $0.4942 | $30.49M | $778.09M |
| Jun 30, 2025 | $0.5119 | $0.5119 | $0.5119 | $0.5119 | $28.34M | $806.15M |
| Jun 29, 2025 | $0.5004 | $0.5004 | $0.5004 | $0.5004 | $22.29M | $788.16M |
| Jun 28, 2025 | $0.4943 | $0.4943 | $0.4943 | $0.4943 | $36.36M | $777.74M |
| Jun 27, 2025 | $0.4938 | $0.4938 | $0.4938 | $0.4938 | $35.39M | $777.57M |
| Jun 26, 2025 | $0.5070 | $0.5070 | $0.5070 | $0.5070 | $49.46M | $797.99M |
| Jun 25, 2025 | $0.5088 | $0.5088 | $0.5088 | $0.5088 | $48.96M | $799.71M |
| Jun 24, 2025 | $0.5127 | $0.5127 | $0.5127 | $0.5127 | $49.30M | $806.93M |
| Jun 23, 2025 | $0.4755 | $0.4755 | $0.4755 | $0.4755 | $61.88M | $747.52M |
| Jun 22, 2025 | $0.4696 | $0.4696 | $0.4696 | $0.4696 | $38.95M | $735.89M |
| Jun 21, 2025 | $0.4992 | $0.4992 | $0.4992 | $0.4992 | $39.04M | $784.72M |
| Jun 20, 2025 | $0.5101 | $0.5101 | $0.5101 | $0.5101 | $24.23M | $802.33M |
| Jun 19, 2025 | $0.5106 | $0.5106 | $0.5106 | $0.5106 | $38.82M | $802.87M |
| Jun 18, 2025 | $0.5045 | $0.5045 | $0.5045 | $0.5045 | $50.63M | $793.32M |
| Jun 17, 2025 | $0.5276 | $0.5276 | $0.5276 | $0.5276 | $44.85M | $829.52M |
| Jun 16, 2025 | $0.5293 | $0.5293 | $0.5293 | $0.5293 | $26.11M | $831.97M |
| Jun 15, 2025 | $0.5313 | $0.5313 | $0.5313 | $0.5313 | $31.12M | $835.37M |
| Jun 14, 2025 | $0.5396 | $0.5396 | $0.5396 | $0.5396 | $88.67M | $848.08M |
| Jun 13, 2025 | $0.5671 | $0.5671 | $0.5671 | $0.5671 | $73.65M | $891.19M |
| Jun 12, 2025 | $0.6339 | $0.6339 | $0.6339 | $0.6339 | $160.20M | $996.08M |
| Jun 11, 2025 | $0.6003 | $0.6003 | $0.6003 | $0.6003 | $64.69M | $942.56M |
| Jun 10, 2025 | $0.5979 | $0.5979 | $0.5979 | $0.5979 | $63.51M | $939.33M |
| Jun 9, 2025 | $0.5814 | $0.5814 | $0.5814 | $0.5814 | $36.56M | $912.89M |
| Jun 8, 2025 | $0.5888 | $0.5888 | $0.5888 | $0.5888 | $32.50M | $924.60M |
| Jun 7, 2025 | $0.5877 | $0.5877 | $0.5877 | $0.5877 | $42.30M | $923.19M |
| Jun 6, 2025 | $0.5793 | $0.5793 | $0.5793 | $0.5793 | $72.36M | $908.85M |
| Jun 5, 2025 | $0.6243 | $0.6243 | $0.6243 | $0.6243 | $51.64M | $981.34M |
| Jun 4, 2025 | $0.6402 | $0.6402 | $0.6402 | $0.6402 | $123.73M | $0.00 |
| Jun 3, 2025 | $0.6492 | $0.6492 | $0.6492 | $0.6492 | $143.81M | $0.00 |
| Jun 2, 2025 | $0.6486 | $0.6486 | $0.6486 | $0.6486 | $84.01M | $0.00 |
| Jun 1, 2025 | $0.6109 | $0.6109 | $0.6109 | $0.6109 | $82.02M | $0.00 |
| May 31, 2025 | $0.6039 | $0.6039 | $0.6039 | $0.6039 | $114.59M | $0.00 |
| May 30, 2025 | $0.7005 | $0.7005 | $0.7005 | $0.7005 | $84.24M | $0.00 |
| May 29, 2025 | $0.7535 | $0.7535 | $0.7535 | $0.7535 | $71.61M | $0.00 |
| May 28, 2025 | $0.7535 | $0.7535 | $0.7535 | $0.7535 | $71.61M | $0.00 |