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
$0.0748
-5.32% 1D
Recently Viewed
1H+0.27%
1D-5.32%
1W-9.77%
1M+22.82%
Vaulta (A) has 90 days of daily open, high, low and close on file. Over that window A ranged $0.05986 to $0.08157, closed at $0.07484 and is up 12.6% across the window.
Vaulta — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.08157
Window low
$0.05986
First → last
+12.64%
Latest close
$0.07484
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.07625 | $0.07681 | $0.07348 | $0.07484 | -1.85% | $44,078 | $124.79M |
| Sep 15, 2026 | $0.08073 | $0.08366 | $0.0757 | $0.07625 | -5.55% | $65,035 | $127.14M |
| Sep 14, 2026 | $0.08128 | $0.08408 | $0.08026 | $0.08073 | -0.68% | $62,991 | $134.61M |
| Sep 13, 2026 | $0.07832 | $0.08321 | $0.07829 | $0.08128 | +3.78% | $61,576 | $135.52M |
| Sep 12, 2026 | $0.07678 | $0.07891 | $0.07663 | $0.07832 | +2.01% | $57,818 | $130.59M |
| Sep 11, 2026 | $0.07748 | $0.07979 | $0.07477 | $0.07678 | -0.90% | $56,435 | $128.02M |
| Sep 10, 2026 | $0.08157 | $0.08179 | $0.07685 | $0.07748 | -5.01% | $65,363 | $129.19M |
| Sep 9, 2026 | $0.08087 | $0.08543 | $0.0806 | $0.08157 | +0.87% | $61,446 | $136.01M |
| Sep 8, 2026 | $0.08059 | $0.08227 | $0.07935 | $0.08087 | +0.35% | $59,239 | $134.84M |
| Sep 7, 2026 | $0.08089 | $0.08249 | $0.08006 | $0.08059 | -0.37% | $56,748 | $134.37M |
| Sep 6, 2026 | $0.08037 | $0.08176 | $0.0797 | $0.08089 | +0.65% | $55,105 | $134.87M |
| Sep 5, 2026 | $0.07725 | $0.08099 | $0.07711 | $0.08037 | +4.04% | $59,015 | $134.01M |
| Sep 4, 2026 | $0.07871 | $0.07938 | $0.07567 | $0.07725 | -1.85% | $73,242 | $128.80M |
| Sep 3, 2026 | $0.07678 | $0.07994 | $0.07646 | $0.07871 | +2.51% | $56,455 | $131.24M |
| Sep 2, 2026 | $0.07456 | $0.0785 | $0.07365 | $0.07678 | +2.98% | $82,721 | $128.02M |
| Sep 1, 2026 | $0.07496 | $0.07658 | $0.07366 | $0.07456 | -0.53% | $61,437 | $124.32M |
| Aug 31, 2026 | $0.07377 | $0.07654 | $0.07366 | $0.07496 | +1.61% | $59,370 | $124.99M |
| Aug 30, 2026 | $0.07648 | $0.07742 | $0.07297 | $0.07377 | -3.54% | $64,395 | $123.00M |
| Aug 29, 2026 | $0.07624 | $0.08011 | $0.07566 | $0.07648 | +0.31% | $56,030 | $127.52M |
| Aug 28, 2026 | $0.07756 | $0.07965 | $0.07455 | $0.07624 | -1.70% | $71,744 | $127.12M |
| Aug 27, 2026 | $0.07886 | $0.07938 | $0.07553 | $0.07756 | -1.65% | $74,861 | $129.32M |
| Aug 26, 2026 | $0.07315 | $0.07888 | $0.0720 | $0.07886 | +7.81% | $75,901 | $131.49M |
| Aug 25, 2026 | $0.07304 | $0.07587 | $0.0716 | $0.07315 | +0.15% | $69,930 | $121.97M |
| Aug 24, 2026 | $0.07536 | $0.07565 | $0.07262 | $0.07304 | -3.08% | $62,043 | $121.79M |
| Aug 23, 2026 | $0.07314 | $0.07747 | $0.07068 | $0.07536 | +3.04% | $57,539 | $125.65M |
| Aug 22, 2026 | $0.07737 | $0.08243 | $0.07254 | $0.07314 | -5.47% | $74,168 | $121.95M |
| Aug 21, 2026 | $0.06976 | $0.07828 | $0.06894 | $0.07737 | +10.91% | $65,329 | $129.01M |
| Aug 20, 2026 | $0.06657 | $0.06995 | $0.06533 | $0.06976 | +4.79% | $60,321 | $116.32M |
| Aug 19, 2026 | $0.06046 | $0.06689 | $0.06041 | $0.06657 | +10.11% | $58,818 | $111.00M |
| Aug 18, 2026 | $0.06086 | $0.06109 | $0.05916 | $0.06046 | -0.66% | $57,255 | $100.81M |
| Aug 17, 2026 | $0.06104 | $0.06182 | $0.06085 | $0.06086 | -0.29% | $55,755 | $101.48M |
| Aug 16, 2026 | $0.06167 | $0.06208 | $0.06071 | $0.06104 | -1.02% | $59,778 | $101.78M |
| Aug 15, 2026 | $0.06189 | $0.06228 | $0.06042 | $0.06167 | -0.36% | $57,056 | $102.83M |
| Aug 14, 2026 | $0.06244 | $0.06268 | $0.06126 | $0.06189 | -0.88% | $63,576 | $103.19M |
| Aug 13, 2026 | $0.06253 | $0.06388 | $0.06214 | $0.06244 | -0.14% | $56,164 | $104.11M |
| Aug 12, 2026 | $0.06317 | $0.06499 | $0.06206 | $0.06253 | -1.01% | $61,831 | $104.26M |
| Aug 11, 2026 | $0.06418 | $0.06501 | $0.0620 | $0.06317 | -1.57% | $61,473 | $105.33M |
| Aug 10, 2026 | $0.06449 | $0.06523 | $0.06396 | $0.06418 | -0.48% | $56,890 | $107.01M |
| Aug 9, 2026 | $0.06527 | $0.06534 | $0.06415 | $0.06449 | -1.20% | $59,966 | $107.53M |
| Aug 8, 2026 | $0.06437 | $0.06569 | $0.06424 | $0.06527 | +1.40% | $57,940 | $108.83M |
| Aug 7, 2026 | $0.06515 | $0.06573 | $0.06377 | $0.06437 | -1.20% | $63,161 | $107.33M |
| Aug 6, 2026 | $0.06434 | $0.06638 | $0.06383 | $0.06515 | +1.26% | $62,246 | $108.63M |
| Aug 5, 2026 | $0.06485 | $0.06567 | $0.06419 | $0.06434 | -0.79% | $69,698 | $107.28M |
| Aug 4, 2026 | $0.06446 | $0.06579 | $0.06413 | $0.06485 | +0.61% | $63,299 | $108.13M |
| Aug 3, 2026 | $0.06347 | $0.06529 | $0.06241 | $0.06446 | +1.56% | $63,072 | $107.48M |
| Aug 2, 2026 | $0.06376 | $0.06529 | $0.06311 | $0.06347 | -0.45% | $57,823 | $105.83M |
| Aug 1, 2026 | $0.06403 | $0.06468 | $0.06273 | $0.06376 | -0.42% | $59,117 | $106.31M |
| Jul 31, 2026 | $0.06127 | $0.06449 | $0.06084 | $0.06403 | +4.50% | $59,616 | $106.76M |
| Jul 30, 2026 | $0.05986 | $0.06196 | $0.05933 | $0.06127 | +2.36% | $60,993 | $102.16M |
| Jul 29, 2026 | $0.06235 | $0.06257 | $0.05854 | $0.05986 | -3.99% | $58,576 | $99.81M |
| Jul 28, 2026 | $0.06233 | $0.06299 | $0.0610 | $0.06235 | +0.03% | $61,467 | $103.96M |
| Jul 27, 2026 | $0.06369 | $0.06585 | $0.06203 | $0.06233 | -2.14% | $66,078 | $103.93M |
| Jul 26, 2026 | $0.06194 | $0.06419 | $0.06183 | $0.06369 | +2.83% | $56,854 | $106.20M |
| Jul 25, 2026 | $0.06263 | $0.06313 | $0.06133 | $0.06194 | -1.10% | $72,455 | $103.28M |
| Jul 24, 2026 | $0.06496 | $0.06672 | $0.06142 | $0.06263 | -3.59% | $73,743 | $104.43M |
| Jul 23, 2026 | $0.06616 | $0.06688 | $0.06424 | $0.06496 | -1.81% | $70,584 | $108.31M |
| Jul 22, 2026 | $0.06725 | $0.06736 | $0.06526 | $0.06616 | -1.62% | $67,548 | $110.31M |
| Jul 21, 2026 | $0.06665 | $0.06793 | $0.06644 | $0.06725 | +0.90% | $65,046 | $112.13M |
| Jul 20, 2026 | $0.06804 | $0.06824 | $0.06565 | $0.06665 | -2.04% | $69,171 | $111.13M |
| Jul 19, 2026 | $0.06956 | $0.07019 | $0.06491 | $0.06804 | -2.19% | $60,930 | $113.45M |
| Jul 18, 2026 | $0.07004 | $0.07244 | $0.06906 | $0.06956 | -0.69% | $63,004 | $115.98M |
| Jul 17, 2026 | $0.07257 | $0.0757 | $0.06889 | $0.07004 | -3.49% | $75,764 | $116.78M |
| Jul 16, 2026 | $0.07553 | $0.07589 | $0.07232 | $0.07257 | -3.92% | $72,097 | $121.00M |
| Jul 15, 2026 | $0.07427 | $0.07825 | $0.07297 | $0.07553 | +1.70% | $69,123 | $125.94M |
| Jul 14, 2026 | $0.07406 | $0.0751 | $0.07198 | $0.07427 | +0.28% | $66,080 | $123.84M |
| Jul 13, 2026 | $0.07146 | $0.07692 | $0.07092 | $0.07406 | +3.64% | $125,388 | $123.49M |
| Jul 12, 2026 | $0.07403 | $0.0773 | $0.07125 | $0.07146 | -3.47% | $63,235 | $119.15M |
| Jul 11, 2026 | $0.07877 | $0.07986 | $0.07403 | $0.07403 | -6.02% | $59,935 | $123.44M |
| Jul 10, 2026 | $0.07949 | $0.08083 | $0.07613 | $0.07877 | -0.91% | $95,939 | $131.34M |
| Jul 9, 2026 | $0.07434 | $0.07966 | $0.07263 | $0.07949 | +6.93% | $84,008 | $132.54M |
| Jul 8, 2026 | $0.07399 | $0.0789 | $0.07336 | $0.07434 | +0.47% | $84,613 | $123.95M |
| Jul 7, 2026 | $0.07407 | $0.07677 | $0.07337 | $0.07399 | -0.11% | $80,447 | $123.37M |
| Jul 6, 2026 | $0.07229 | $0.07527 | $0.07111 | $0.07407 | +2.46% | $82,415 | $123.50M |
| Jul 5, 2026 | $0.07384 | $0.07558 | $0.07176 | $0.07229 | -2.10% | $62,375 | $120.53M |
| Jul 4, 2026 | $0.06751 | $0.07427 | $0.0661 | $0.07384 | +9.38% | $61,878 | $123.12M |
| Jul 3, 2026 | $0.06414 | $0.06847 | $0.0639 | $0.06751 | +5.25% | $75,579 | $112.56M |
| Jul 2, 2026 | $0.06407 | $0.06656 | $0.06335 | $0.06414 | +0.11% | $64,589 | $106.95M |
| Jul 1, 2026 | $0.06307 | $0.06607 | $0.06124 | $0.06407 | +1.59% | $66,273 | $106.83M |
| Jun 30, 2026 | $0.06147 | $0.0638 | $0.05988 | $0.06307 | +2.60% | $71,414 | $105.16M |
| Jun 29, 2026 | $0.06018 | $0.0645 | $0.05944 | $0.06147 | +2.14% | $74,729 | $102.49M |
| Jun 28, 2026 | $0.06028 | $0.06109 | $0.05901 | $0.06018 | -0.17% | $62,050 | $100.34M |
| Jun 27, 2026 | $0.06163 | $0.06229 | $0.0600 | $0.06028 | -2.19% | $62,135 | $100.51M |
| Jun 26, 2026 | $0.06018 | $0.06237 | $0.05834 | $0.06163 | +2.41% | $66,902 | $102.76M |
| Jun 25, 2026 | $0.06216 | $0.06306 | $0.0580 | $0.06018 | -3.19% | $65,386 | $100.34M |
| Jun 24, 2026 | $0.06536 | $0.06578 | $0.05939 | $0.06216 | -4.90% | $68,732 | $103.64M |
| Jun 23, 2026 | $0.06465 | $0.06608 | $0.06193 | $0.06536 | +1.10% | $77,485 | $108.98M |
| Jun 22, 2026 | $0.06444 | $0.06782 | $0.06403 | $0.06465 | +0.33% | $72,508 | $107.80M |
| Jun 21, 2026 | $0.06625 | $0.06649 | $0.06352 | $0.06444 | -2.73% | $65,815 | $107.45M |
| Jun 20, 2026 | $0.06644 | $0.0680 | $0.06456 | $0.06625 | -0.29% | $64,571 | $110.46M |
| Jun 19, 2026 | $0.0689 | $0.06901 | $0.06551 | $0.06644 | — | $70,611 | $110.78M |
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 $0.0748, roughly 90.4% 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 $124.93M, on roughly $4.94M 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 12.64%.
What were A's high and low in this window?
In this sample, the highest trade print is about $0.08543 (Sep 9, 2026) and the lowest about $0.0580 (Jun 25, 2026).
What were A's best and worst days in this window?
Best close-to-close day was about +10.91% (Aug 21, 2026); worst was -6.02% (Jul 11, 2026).