What historical data is shown for A?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Vaulta (A) Historical Data
A
Layer-1
Vaulta Historical Price Information — Daily A Open, High, Low, Close & Volume
$0.0799
+0.00% 1D
Recently Viewed
1H+1.01%
1D+0.00%
1W-12.00%
1M-17.29%
Vaulta (A) has 90 days of daily open, high, low and close on file. Over that window A ranged $0.06046 to $0.11188, closed at $0.07994 and is up 24.2% across the window.
Vaulta — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.11188
Window low
$0.06046
First → last
+24.19%
Latest close
$0.07994
vs live
-0.05%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
A Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.08063 | $0.08078 | $0.07687 | $0.07994 | -0.86% | $14,922 | $134.10M |
| Nov 3, 2026 | $0.07869 | $0.08143 | $0.07845 | $0.08063 | +2.47% | $61,958 | $135.26M |
| Nov 2, 2026 | $0.08149 | $0.08208 | $0.07728 | $0.07869 | -3.44% | $56,961 | $132.00M |
| Nov 1, 2026 | $0.08193 | $0.08299 | $0.08067 | $0.08149 | -0.54% | $61,980 | $136.70M |
| Oct 31, 2026 | $0.08322 | $0.08363 | $0.08069 | $0.08193 | -1.55% | $57,932 | $137.44M |
| Oct 30, 2026 | $0.0826 | $0.08348 | $0.07733 | $0.08322 | +0.75% | $60,073 | $139.60M |
| Oct 29, 2026 | $0.09106 | $0.09234 | $0.08154 | $0.0826 | -9.29% | $64,300 | $138.56M |
| Oct 28, 2026 | $0.09072 | $0.09261 | $0.08907 | $0.09106 | +0.37% | $67,013 | $152.75M |
| Oct 27, 2026 | $0.09089 | $0.09166 | $0.0889 | $0.09072 | -0.19% | $60,836 | $152.18M |
| Oct 26, 2026 | $0.08745 | $0.09122 | $0.08602 | $0.09089 | +3.93% | $59,125 | $152.47M |
| Oct 25, 2026 | $0.09136 | $0.09205 | $0.08667 | $0.08745 | -4.28% | $59,555 | $146.70M |
| Oct 24, 2026 | $0.09206 | $0.09352 | $0.08742 | $0.09136 | -0.76% | $58,284 | $153.26M |
| Oct 23, 2026 | $0.09249 | $0.09588 | $0.08909 | $0.09206 | -0.46% | $59,403 | $154.43M |
| Oct 22, 2026 | $0.10048 | $0.1013 | $0.0916 | $0.09249 | -7.95% | $71,219 | $155.15M |
| Oct 21, 2026 | $0.09793 | $0.1030 | $0.09393 | $0.10048 | +2.60% | $69,076 | $168.55M |
| Oct 20, 2026 | $0.08858 | $0.09943 | $0.08785 | $0.09793 | +10.56% | $72,461 | $164.28M |
| Oct 19, 2026 | $0.09029 | $0.09096 | $0.08421 | $0.08858 | -1.89% | $67,732 | $148.59M |
| Oct 18, 2026 | $0.11188 | $0.11244 | $0.08633 | $0.09029 | -19.30% | $72,887 | $151.46M |
| Oct 17, 2026 | $0.10488 | $0.11585 | $0.1022 | $0.11188 | +6.67% | $88,437 | $187.68M |
| Oct 16, 2026 | $0.09727 | $0.11322 | $0.09524 | $0.10488 | +7.82% | $79,604 | $175.94M |
| Oct 15, 2026 | $0.10364 | $0.10473 | $0.09364 | $0.09727 | -6.15% | $69,269 | $163.17M |
| Oct 14, 2026 | $0.09987 | $0.10935 | $0.09939 | $0.10364 | +3.77% | $69,916 | $173.86M |
| Oct 13, 2026 | $0.09914 | $0.10344 | $0.09638 | $0.09987 | +0.74% | $59,970 | $167.53M |
| Oct 12, 2026 | $0.10397 | $0.10409 | $0.09903 | $0.09914 | -4.65% | $60,671 | $166.31M |
| Oct 11, 2026 | $0.10334 | $0.10582 | $0.10085 | $0.10397 | +0.61% | $57,316 | $174.41M |
| Oct 10, 2026 | $0.10486 | $0.10906 | $0.10246 | $0.10334 | -1.45% | $68,100 | $173.35M |
| Oct 9, 2026 | $0.09738 | $0.10545 | $0.09512 | $0.10486 | +7.68% | $89,362 | $175.90M |
| Oct 8, 2026 | $0.09825 | $0.10058 | $0.09257 | $0.09738 | -0.89% | $62,990 | $163.35M |
| Oct 7, 2026 | $0.10314 | $0.10551 | $0.09561 | $0.09825 | -4.74% | $86,232 | $164.81M |
| Oct 6, 2026 | $0.10168 | $0.10713 | $0.09925 | $0.10314 | +1.44% | $69,200 | $173.02M |
| Oct 5, 2026 | $0.09666 | $0.10517 | $0.09606 | $0.10168 | +5.19% | $71,044 | $170.57M |
| Oct 4, 2026 | $0.09577 | $0.09694 | $0.09454 | $0.09666 | +0.93% | $55,154 | $162.15M |
| Oct 3, 2026 | $0.09443 | $0.09624 | $0.09311 | $0.09577 | +1.42% | $58,535 | $160.65M |
| Oct 2, 2026 | $0.09612 | $0.0980 | $0.0916 | $0.09443 | -1.76% | $65,733 | $158.41M |
| Oct 1, 2026 | $0.09893 | $0.09945 | $0.09445 | $0.09612 | -2.84% | $59,494 | $161.24M |
| Sep 30, 2026 | $0.09639 | $0.10059 | $0.09402 | $0.09893 | +2.64% | $64,322 | $165.95M |
| Sep 29, 2026 | $0.09522 | $0.09818 | $0.09267 | $0.09639 | +1.23% | $56,548 | $161.69M |
| Sep 28, 2026 | $0.10375 | $0.10423 | $0.09307 | $0.09522 | -8.22% | $63,111 | $159.73M |
| Sep 27, 2026 | $0.10185 | $0.10698 | $0.10104 | $0.10375 | +1.87% | $62,752 | $174.04M |
| Sep 26, 2026 | $0.10234 | $0.10367 | $0.09968 | $0.10185 | -0.48% | $62,391 | $170.85M |
| Sep 25, 2026 | $0.0992 | $0.10251 | $0.09736 | $0.10234 | +3.17% | $61,289 | $171.67M |
| Sep 24, 2026 | $0.09178 | $0.10034 | $0.0902 | $0.0992 | +8.08% | $62,717 | $166.41M |
| Sep 23, 2026 | $0.09801 | $0.09971 | $0.09115 | $0.09178 | -6.36% | $58,927 | $153.96M |
| Sep 22, 2026 | $0.09316 | $0.09901 | $0.09217 | $0.09801 | +5.21% | $61,960 | $164.41M |
| Sep 21, 2026 | $0.08891 | $0.09426 | $0.08698 | $0.09316 | +4.78% | $65,768 | $156.27M |
| Sep 20, 2026 | $0.08993 | $0.09055 | $0.08597 | $0.08891 | -1.13% | $57,069 | $149.15M |
| Sep 19, 2026 | $0.09186 | $0.09253 | $0.08764 | $0.08993 | -2.10% | $73,742 | $150.86M |
| Sep 18, 2026 | $0.07895 | $0.09665 | $0.07802 | $0.09186 | +16.35% | $78,723 | $154.09M |
| Sep 17, 2026 | $0.0759 | $0.07912 | $0.0753 | $0.07895 | +4.02% | $60,287 | $132.44M |
| Sep 16, 2026 | $0.07625 | $0.07681 | $0.07348 | $0.0759 | -0.46% | $57,320 | $127.32M |
| Sep 15, 2026 | $0.08073 | $0.08366 | $0.0757 | $0.07625 | -5.55% | $65,035 | $127.91M |
| Sep 14, 2026 | $0.08128 | $0.08408 | $0.08026 | $0.08073 | -0.68% | $62,991 | $135.42M |
| Sep 13, 2026 | $0.07832 | $0.08321 | $0.07829 | $0.08128 | +3.78% | $61,576 | $136.35M |
| Sep 12, 2026 | $0.07678 | $0.07891 | $0.07663 | $0.07832 | +2.01% | $57,818 | $131.38M |
| Sep 11, 2026 | $0.07748 | $0.07979 | $0.07477 | $0.07678 | -0.90% | $56,435 | $128.80M |
| Sep 10, 2026 | $0.08157 | $0.08179 | $0.07685 | $0.07748 | -5.01% | $65,363 | $129.97M |
| Sep 9, 2026 | $0.08087 | $0.08543 | $0.0806 | $0.08157 | +0.87% | $61,446 | $136.83M |
| Sep 8, 2026 | $0.08059 | $0.08227 | $0.07935 | $0.08087 | +0.35% | $59,239 | $135.66M |
| Sep 7, 2026 | $0.08089 | $0.08249 | $0.08006 | $0.08059 | -0.37% | $56,748 | $135.19M |
| Sep 6, 2026 | $0.08037 | $0.08176 | $0.0797 | $0.08089 | +0.65% | $55,105 | $135.69M |
| Sep 5, 2026 | $0.07725 | $0.08099 | $0.07711 | $0.08037 | +4.04% | $59,015 | $134.82M |
| Sep 4, 2026 | $0.07871 | $0.07938 | $0.07567 | $0.07725 | -1.85% | $73,242 | $129.59M |
| Sep 3, 2026 | $0.07678 | $0.07994 | $0.07646 | $0.07871 | +2.51% | $56,455 | $132.04M |
| Sep 2, 2026 | $0.07456 | $0.0785 | $0.07365 | $0.07678 | +2.98% | $82,721 | $128.80M |
| Sep 1, 2026 | $0.07496 | $0.07658 | $0.07366 | $0.07456 | -0.53% | $61,437 | $125.07M |
| Aug 31, 2026 | $0.07377 | $0.07654 | $0.07366 | $0.07496 | +1.61% | $59,370 | $125.74M |
| Aug 30, 2026 | $0.07648 | $0.07742 | $0.07297 | $0.07377 | -3.54% | $64,395 | $123.75M |
| Aug 29, 2026 | $0.07624 | $0.08011 | $0.07566 | $0.07648 | +0.31% | $56,030 | $128.29M |
| Aug 28, 2026 | $0.07756 | $0.07965 | $0.07455 | $0.07624 | -1.70% | $71,744 | $127.89M |
| Aug 27, 2026 | $0.07886 | $0.07938 | $0.07553 | $0.07756 | -1.65% | $74,861 | $130.11M |
| Aug 26, 2026 | $0.07315 | $0.07888 | $0.0720 | $0.07886 | +7.81% | $75,901 | $132.29M |
| Aug 25, 2026 | $0.07304 | $0.07587 | $0.0716 | $0.07315 | +0.15% | $69,930 | $122.71M |
| Aug 24, 2026 | $0.07536 | $0.07565 | $0.07262 | $0.07304 | -3.08% | $62,043 | $122.52M |
| Aug 23, 2026 | $0.07314 | $0.07747 | $0.07068 | $0.07536 | +3.04% | $57,539 | $126.42M |
| Aug 22, 2026 | $0.07737 | $0.08243 | $0.07254 | $0.07314 | -5.47% | $74,168 | $122.69M |
| Aug 21, 2026 | $0.06976 | $0.07828 | $0.06894 | $0.07737 | +10.91% | $65,329 | $129.79M |
| Aug 20, 2026 | $0.06657 | $0.06995 | $0.06533 | $0.06976 | +4.79% | $60,321 | $117.02M |
| Aug 19, 2026 | $0.06046 | $0.06689 | $0.06041 | $0.06657 | +10.11% | $58,818 | $111.67M |
| Aug 18, 2026 | $0.06086 | $0.06109 | $0.05916 | $0.06046 | -0.66% | $57,255 | $101.42M |
| Aug 17, 2026 | $0.06104 | $0.06182 | $0.06085 | $0.06086 | -0.29% | $55,755 | $102.09M |
| Aug 16, 2026 | $0.06167 | $0.06208 | $0.06071 | $0.06104 | -1.02% | $59,778 | $102.39M |
| Aug 15, 2026 | $0.06189 | $0.06228 | $0.06042 | $0.06167 | -0.36% | $57,056 | $103.45M |
| Aug 14, 2026 | $0.06244 | $0.06268 | $0.06126 | $0.06189 | -0.88% | $63,576 | $103.82M |
| Aug 13, 2026 | $0.06253 | $0.06388 | $0.06214 | $0.06244 | -0.14% | $56,164 | $104.74M |
| Aug 12, 2026 | $0.06317 | $0.06499 | $0.06206 | $0.06253 | -1.01% | $61,831 | $104.89M |
| Aug 11, 2026 | $0.06418 | $0.06501 | $0.0620 | $0.06317 | -1.57% | $61,473 | $105.97M |
| Aug 10, 2026 | $0.06449 | $0.06523 | $0.06396 | $0.06418 | -0.48% | $56,890 | $107.66M |
| Aug 9, 2026 | $0.06527 | $0.06534 | $0.06415 | $0.06449 | -1.20% | $59,966 | $108.18M |
| Aug 8, 2026 | $0.06437 | $0.06569 | $0.06424 | $0.06527 | +1.40% | $57,940 | $109.49M |
| Aug 7, 2026 | $0.06515 | $0.06573 | $0.06377 | $0.06437 | — | $63,161 | $107.98M |
Vaulta Historical Data FAQ
Window highs, lows, best/worst days and volume for VaultaWhat is the all-time high for A?
Vaulta's record price is about $0.778734. It currently trades at $0.0799, roughly 89.7% below that peak. The all-time low on record is $0.057641. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the A market cap?
Vaulta has a market capitalisation of about $133.87M, on roughly $5.06M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did A change over this window?
Across 90 daily candles, close-to-close moved up 24.19%.
What were A's high and low in this window?
In this sample, the highest trade print is about $0.11585 (Oct 17, 2026) and the lowest about $0.05916 (Aug 18, 2026).
What were A's best and worst days in this window?
Best close-to-close day was about +16.35% (Sep 18, 2026); worst was -19.30% (Oct 18, 2026).