Vaulta
A
Rank #186
$0.1905
Updated 2 months ago
Market Cap
$306.20M
24h Volume
$31.89M
Avg Volume (6m)
$44.52M
24h High/Low
$0.1948
$0.1828
$0.1828
Price Chart
Categories & Chains
Categories
Layer 1 (L1)
World Liberty Financial Portfolio
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1905 | $0.1948 | $0.1828 | $0.1905 | $31.89M | $306.20M |
| Dec 2, 2025 | $0.1859 | $0.1945 | $0.1811 | $0.1920 | $32.45M | $300.75M |
| Dec 1, 2025 | $0.1954 | $0.1954 | $0.1808 | $0.1864 | $37.85M | $294.86M |
| Nov 30, 2025 | $0.2013 | $0.2013 | $0.1992 | $0.1993 | $19.31M | $321.86M |
| Nov 29, 2025 | $0.2024 | $0.2048 | $0.2003 | $0.2007 | $20.35M | $324.87M |
| Nov 28, 2025 | $0.2055 | $0.2055 | $0.2005 | $0.2023 | $23.13M | $326.27M |
| Nov 27, 2025 | $0.2056 | $0.2081 | $0.2033 | $0.2055 | $24.67M | $330.15M |
| Nov 26, 2025 | $0.2048 | $0.2069 | $0.1996 | $0.2052 | $28.52M | $326.43M |
| Nov 25, 2025 | $0.2115 | $0.2118 | $0.2011 | $0.2038 | $31.89M | $331.71M |
| Nov 24, 2025 | $0.2082 | $0.2144 | $0.2055 | $0.2135 | $25.11M | $336.43M |
| Nov 23, 2025 | $0.2071 | $0.2136 | $0.2069 | $0.2098 | $24.72M | $336.56M |
| Nov 22, 2025 | $0.2116 | $0.2119 | $0.2041 | $0.2080 | $42.51M | $332.90M |
| Nov 21, 2025 | $0.2178 | $0.2202 | $0.2030 | $0.2069 | $52.59M | $339.78M |
| Nov 20, 2025 | $0.2292 | $0.2312 | $0.2119 | $0.2216 | $36.71M | $361.16M |
| Nov 19, 2025 | $0.2358 | $0.2366 | $0.2210 | $0.2270 | $41.00M | $369.09M |
| Nov 18, 2025 | $0.2349 | $0.2396 | $0.2338 | $0.2367 | $52.77M | $380.10M |
| Nov 17, 2025 | $0.2412 | $0.2452 | $0.2319 | $0.2344 | $37.67M | $385.30M |
| Nov 16, 2025 | $0.2470 | $0.2496 | $0.2332 | $0.2373 | $26.11M | $389.27M |
| Nov 15, 2025 | $0.2444 | $0.2512 | $0.2441 | $0.2459 | $37.09M | $397.35M |
| Nov 14, 2025 | $0.2517 | $0.2522 | $0.2445 | $0.2451 | $61.25M | $399.27M |
| Nov 13, 2025 | $0.2672 | $0.2715 | $0.2443 | $0.2510 | $44.77M | $421.70M |
| Nov 12, 2025 | $0.2729 | $0.2819 | $0.2648 | $0.2694 | $44.78M | $439.16M |
| 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 |