Vaulta Historical Data

A Page 6
Download
Date Close Price change Market cap Trading volume
Dec 5, 2025 $ 0.179
-5.50%
$ 287.3 million $ 29.47 million
Dec 4, 2025 $ 0.189
-3.02%
$ 303.86 million $ 25.34 million
Dec 3, 2025 $ 0.195
+2.41%
$ 313.44 million $ 23.08 million
Dec 2, 2025 $ 0.19
+2.32%
$ 305.94 million $ 27.5 million
Dec 1, 2025 $ 0.186
-4.88%
$ 298.99 million $ 39.1 million
Nov 30, 2025 $ 0.2
-0.68%
$ 314.29 million $ 20.12 million
Nov 29, 2025 $ 0.201
-0.74%
$ 323.86 million $ 14.85 million
Nov 28, 2025 $ 0.202
-1.62%
$ 325.65 million $ 24.89 million
Nov 27, 2025 $ 0.206
+0.07%
$ 330.43 million $ 18.13 million
Nov 26, 2025 $ 0.205
+0.27%
$ 330.39 million $ 22.51 million
Nov 25, 2025 $ 0.205
-3.40%
$ 329.09 million $ 29.59 million
Nov 24, 2025 $ 0.214
+2.75%
$ 339.99 million $ 22.68 million
Nov 23, 2025 $ 0.21
+1.34%
$ 334.07 million $ 18.93 million
Nov 22, 2025 $ 0.208
-1.96%
$ 332.44 million $ 21.85 million
Nov 21, 2025 $ 0.207
-4.93%
$ 340.65 million $ 49.35 million
Nov 20, 2025 $ 0.222
-3.41%
$ 348.89 million $ 30.65 million
Nov 19, 2025 $ 0.23
-2.64%
$ 367.82 million $ 31.76 million
Nov 18, 2025 $ 0.237
+0.37%
$ 378.44 million $ 49.46 million
Nov 17, 2025 $ 0.236
-2.16%
$ 378.18 million $ 30.63 million
Nov 16, 2025 $ 0.238
-3.65%
$ 386.49 million $ 27.88 million
Nov 15, 2025 $ 0.246
+0.83%
$ 396.25 million $ 22.44 million
Nov 14, 2025 $ 0.247
-2.15%
$ 391.47 million $ 44.32 million
Nov 13, 2025 $ 0.252
-5.92%
$ 403.97 million $ 47.13 million
Nov 12, 2025 $ 0.27
-1.16%
$ 428.94 million $ 31.45 million
Nov 11, 2025 $ 0.273
-7.93%
$ 437.91 million $ 41.37 million
Nov 10, 2025 $ 0.297
+2.12%
$ 475.58 million $ 34.88 million
Nov 9, 2025 $ 0.291
-1.65%
$ 465.64 million $ 33.21 million
Nov 8, 2025 $ 0.295
-5.66%
$ 473.4 million $ 48.56 million
Nov 7, 2025 $ 0.313
+19.00%
$ 501.65 million $ 92.04 million
Nov 6, 2025 $ 0.263
+3.42%
$ 421.58 million $ 40.34 million
Nov 5, 2025 $ 0.254
+3.85%
$ 407.6 million $ 36.4 million
Nov 4, 2025 $ 0.245
-2.63%
$ 392.46 million $ 63.26 million
Nov 3, 2025 $ 0.252
-7.72%
$ 403.02 million $ 43.42 million
Nov 2, 2025 $ 0.273
+0.14%
$ 436.92 million $ 19.02 million
Nov 1, 2025 $ 0.272
+2.00%
$ 436.05 million $ 14.47 million
Oct 31, 2025 $ 0.267
+0.51%
$ 427.44 million $ 27.01 million
Oct 30, 2025 $ 0.264
-6.23%
$ 425.18 million $ 42.57 million
Oct 29, 2025 $ 0.281
-1.56%
$ 440.84 million $ 31.28 million
Oct 28, 2025 $ 0.285
-3.92%
$ 447.83 million $ 20.94 million
Oct 27, 2025 $ 0.297
-0.82%
$ 464.88 million $ 31.74 million
Oct 26, 2025 $ 0.299
+1.91%
$ 468.8 million $ 19.18 million
Oct 25, 2025 $ 0.293
-0.39%
$ 460.02 million $ 13.45 million
Oct 24, 2025 $ 0.295
+2.61%
$ 461.72 million $ 23.04 million
Oct 23, 2025 $ 0.287
+3.30%
$ 450.03 million $ 29.34 million
Oct 22, 2025 $ 0.273
-3.63%
$ 435.21 million $ 38.38 million
Oct 21, 2025 $ 0.287
-1.70%
$ 443.52 million $ 36.96 million
Oct 20, 2025 $ 0.292
+1.40%
$ 457.92 million $ 30.03 million
Oct 19, 2025 $ 0.291
+1.71%
$ 452.2 million $ 24.9 million
Oct 18, 2025 $ 0.286
+1.26%
$ 448.31 million $ 16.32 million
Oct 17, 2025 $ 0.284
-1.77%
$ 442.77 million $ 42.96 million