VAULTUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 0.105742 | -0.001718 | -1.60% | 0.107341 | 0.108049 | 0.104658 | 0.00 |
May 15 2024 | 0.10746 | 0.007717 | 7.74% | 0.099706 | 0.107591 | 0.099345 | 0.00 |
May 14 2024 | 0.099743 | -0.002124 | -2.09% | 0.101904 | 0.10219 | 0.099007 | 0.00 |
May 13 2024 | 0.101867 | 0.002277 | 2.29% | 0.111009 | 0.111318 | 0.09966 | 0.00 |
May 12 2024 | 0.09959 | 0.001114 | 1.13% | 0.098578 | 0.10011 | 0.098192 | 0.00 |
May 11 2024 | 0.098476 | -0.000231 | -0.23% | 0.098545 | 0.099526 | 0.098012 | 0.00 |
May 10 2024 | 0.098707 | -0.003392 | -3.32% | 0.101915 | 0.102821 | 0.09759 | 0.00 |
May 09 2024 | 0.1021 | 0.00302 | 3.05% | 0.099124 | 0.102674 | 0.098261 | 0.00 |
May 08 2024 | 0.09908 | -0.002137 | -2.11% | 0.100982 | 0.102074 | 0.09862 | 0.00 |
May 07 2024 | 0.101217 | -0.001142 | -1.12% | 0.10233 | 0.104281 | 0.100873 | 0.00 |
May 06 2024 | 0.102359 | -0.001331 | -1.28% | 0.111009 | 0.111318 | 0.101744 | 0.00 |
May 05 2024 | 0.10369 | 0.000204 | 0.20% | 0.103506 | 0.104603 | 0.102001 | 0.00 |
May 04 2024 | 0.103486 | 0.001535 | 1.51% | 0.101881 | 0.104386 | 0.101391 | 0.00 |
May 03 2024 | 0.101951 | 0.006122 | 6.39% | 0.095776 | 0.102604 | 0.095302 | 0.00 |
May 02 2024 | 0.095829 | 0.00115 | 1.21% | 0.094345 | 0.096567 | 0.092191 | 0.00 |
May 01 2024 | 0.094679 | -0.00389 | -3.95% | 0.098216 | 0.098308 | 0.091555 | 0.00 |
Apr 30 2024 | 0.098569 | -0.004843 | -4.68% | 0.103417 | 0.104781 | 0.095739 | 0.00 |
Apr 29 2024 | 0.103412 | 0.001353 | 1.33% | 0.111009 | 0.111318 | 0.100135 | 0.00 |
Apr 28 2024 | 0.102059 | -0.000747 | -0.73% | 0.102726 | 0.104118 | 0.101676 | 0.00 |
Apr 27 2024 | 0.102806 | -0.000543 | -0.53% | 0.10327 | 0.103513 | 0.101257 | 0.00 |
Apr 26 2024 | 0.103349 | -0.001115 | -1.07% | 0.104465 | 0.104929 | 0.102627 | 0.00 |
Apr 25 2024 | 0.104464 | 0.00046 | 0.44% | 0.10412 | 0.10572 | 0.10173 | 0.00 |
Apr 24 2024 | 0.104004 | -0.003537 | -3.29% | 0.107585 | 0.108662 | 0.102978 | 0.00 |
Apr 23 2024 | 0.107541 | -0.000791 | -0.73% | 0.108217 | 0.108856 | 0.106707 | 0.00 |
Apr 22 2024 | 0.108333 | 0.003049 | 2.90% | 0.111009 | 0.111318 | 0.106487 | 0.00 |
Apr 21 2024 | 0.105283 | 0.000124 | 0.12% | 0.104944 | 0.106415 | 0.104124 | 0.00 |
Apr 20 2024 | 0.105159 | 0.001399 | 1.35% | 0.103397 | 0.106022 | 0.102472 | 0.00 |
Apr 19 2024 | 0.10376 | 0.000867 | 0.84% | 0.102682 | 0.106104 | 0.096555 | 0.00 |
Apr 18 2024 | 0.102893 | 0.003548 | 3.57% | 0.099278 | 0.103893 | 0.098573 | 0.00 |
Apr 17 2024 | 0.099345 | -0.003882 | -3.76% | 0.103427 | 0.104422 | 0.096983 | 0.00 |
Apr 16 2024 | 0.103227 | 0.000456 | 0.44% | 0.102747 | 0.104137 | 0.099993 | 0.00 |
Apr 15 2024 | 0.102771 | -0.003812 | -3.58% | 0.111009 | 0.111318 | 0.100978 | 0.00 |
Apr 14 2024 | 0.106583 | 0.002116 | 2.03% | 0.104198 | 0.106674 | 0.100714 | 0.00 |
Apr 13 2024 | 0.104467 | -0.004282 | -3.94% | 0.108695 | 0.110071 | 0.099795 | 0.00 |
Apr 12 2024 | 0.108749 | -0.004765 | -4.20% | 0.113415 | 0.115337 | 0.106965 | 0.00 |
Apr 11 2024 | 0.113514 | -0.000788 | -0.69% | 0.114306 | 0.115438 | 0.112701 | 0.00 |
Apr 10 2024 | 0.114303 | 0.002235 | 1.99% | 0.111966 | 0.115164 | 0.109419 | 0.00 |
Apr 09 2024 | 0.112068 | -0.004102 | -3.53% | 0.116002 | 0.116229 | 0.110612 | 0.00 |
Apr 08 2024 | 0.116169 | 0.003685 | 3.28% | 0.111009 | 0.117744 | 0.109972 | 0.00 |
Apr 07 2024 | 0.112484 | 0.000776 | 0.69% | 0.111626 | 0.113812 | 0.111624 | 0.00 |
Apr 06 2024 | 0.111708 | 0.001562 | 1.42% | 0.109794 | 0.11274 | 0.109351 | 0.00 |
Apr 05 2024 | 0.110146 | -0.000751 | -0.68% | 0.111009 | 0.111318 | 0.106945 | 0.00 |
Apr 04 2024 | 0.110897 | 0.00375 | 3.50% | 0.107035 | 0.11227 | 0.105485 | 0.00 |
Apr 03 2024 | 0.107147 | 0.001085 | 1.02% | 0.106106 | 0.108429 | 0.104646 | 0.00 |
Apr 02 2024 | 0.106062 | -0.007133 | -6.30% | 0.11285 | 0.11285 | 0.104626 | 0.00 |
Apr 01 2024 | 0.113195 | -0.002262 | -1.96% | 0.017557 | 0.113502 | 0.017159 | 0.00 |
Mar 31 2024 | 0.115457 | 0.002601 | 2.31% | 0.112966 | 0.115539 | 0.112947 | 0.00 |
Mar 30 2024 | 0.112855 | -0.00038 | -0.34% | 0.113163 | 0.113959 | 0.112749 | 0.00 |
Mar 29 2024 | 0.113236 | -0.001397 | -1.22% | 0.114645 | 0.114906 | 0.111949 | 0.00 |
Mar 28 2024 | 0.114633 | 0.002476 | 2.21% | 0.112594 | 0.116007 | 0.111701 | 0.00 |
Mar 27 2024 | 0.112157 | -0.001242 | -1.10% | 0.113404 | 0.116146 | 0.110776 | 0.00 |
Mar 26 2024 | 0.1134 | 0.000116 | 0.10% | 0.113045 | 0.115913 | 0.112454 | 0.00 |
Mar 25 2024 | 0.113283 | 0.004199 | 3.85% | 0.017557 | 0.115348 | 0.017159 | 0.00 |
Mar 24 2024 | 0.109084 | 0.00483 | 4.63% | 0.103811 | 0.109468 | 0.103423 | 0.00 |
Mar 23 2024 | 0.104254 | 0.001488 | 1.45% | 0.103244 | 0.106721 | 0.102124 | 0.00 |
Mar 22 2024 | 0.102766 | -0.0033 | -3.11% | 0.106114 | 0.107947 | 0.100943 | 0.00 |
Mar 21 2024 | 0.106066 | -0.003809 | -3.47% | 0.110045 | 0.110482 | 0.104718 | 0.00 |
Mar 20 2024 | 0.109875 | 0.009108 | 9.04% | 0.100672 | 0.110337 | 0.098578 | 0.00 |
Mar 19 2024 | 0.100767 | -0.00903 | -8.22% | 0.109692 | 0.110351 | 0.099708 | 0.00 |
Mar 18 2024 | 0.109796 | -0.000955 | -0.86% | 0.017557 | 0.111207 | 0.017159 | 0.00 |
Mar 17 2024 | 0.110751 | 0.005088 | 4.82% | 0.106338 | 0.111498 | 0.104625 | 0.00 |
Mar 16 2024 | 0.105663 | -0.007137 | -6.33% | 0.112688 | 0.1134 | 0.105336 | 0.00 |
Mar 15 2024 | 0.1128 | -0.002978 | -2.57% | 0.017557 | 0.114243 | 0.017159 | 0.00 |
Mar 14 2024 | 0.115778 | -0.002676 | -2.26% | 0.118343 | 0.11953 | 0.111173 | 0.00 |
Mar 13 2024 | 0.118455 | 0.002668 | 2.30% | 0.11567 | 0.119406 | 0.115566 | 0.00 |
Mar 12 2024 | 0.115787 | -0.001109 | -0.95% | 0.117168 | 0.118213 | 0.112167 | 0.00 |
Mar 11 2024 | 0.116895 | 0.005046 | 4.51% | 0.017557 | 0.118097 | 0.017159 | 0.00 |
Mar 10 2024 | 0.11185 | 0.000854 | 0.77% | 0.110948 | 0.113388 | 0.110623 | 0.00 |
Mar 09 2024 | 0.110995 | 0.000331 | 0.30% | 0.110667 | 0.111266 | 0.110249 | 0.00 |
Mar 08 2024 | 0.110664 | 0.001986 | 1.83% | 0.108518 | 0.113458 | 0.107694 | 0.00 |
Mar 07 2024 | 0.108678 | 0.001614 | 1.51% | 0.10689 | 0.110265 | 0.106506 | 0.00 |
Mar 06 2024 | 0.107064 | 0.002807 | 2.69% | 0.103244 | 0.109512 | 0.101809 | 0.00 |
Mar 05 2024 | 0.104257 | -0.005588 | -5.09% | 0.110652 | 0.111876 | 0.098319 | 0.00 |
Mar 04 2024 | 0.109844 | 0.007802 | 7.65% | 0.017557 | 0.11094 | 0.017159 | 0.00 |
Mar 03 2024 | 0.102043 | 0.001555 | 1.55% | 0.10044 | 0.102467 | 0.0996 | 0.00 |
Mar 02 2024 | 0.100488 | -0.000831 | -0.82% | 0.101213 | 0.101213 | 0.099853 | 0.00 |
Mar 01 2024 | 0.101319 | 0.001773 | 1.78% | 0.099141 | 0.102303 | 0.098515 | 0.00 |
Feb 29 2024 | 0.099547 | -0.001685 | -1.66% | 0.100947 | 0.103125 | 0.098036 | 0.00 |
Feb 28 2024 | 0.101231 | 0.008895 | 9.63% | 0.092405 | 0.103677 | 0.091922 | 0.00 |
Feb 27 2024 | 0.092336 | 0.004007 | 4.54% | 0.088493 | 0.093296 | 0.088315 | 0.00 |
Feb 26 2024 | 0.088329 | 0.004471 | 5.33% | 0.017557 | 0.089031 | 0.017159 | 0.00 |
Feb 25 2024 | 0.083859 | 0.000336 | 0.40% | 0.083537 | 0.084167 | 0.083084 | 0.00 |
Feb 24 2024 | 0.083523 | 0.001113 | 1.35% | 0.082215 | 0.083739 | 0.081948 | 0.00 |
Feb 23 2024 | 0.08241 | -0.000701 | -0.84% | 0.083106 | 0.083419 | 0.081873 | 0.00 |
Feb 22 2024 | 0.083111 | -0.001056 | -1.25% | 0.083895 | 0.084282 | 0.082521 | 0.00 |
Feb 21 2024 | 0.084167 | -0.00058 | -0.68% | 0.08466 | 0.084867 | 0.08211 | 0.00 |
Feb 20 2024 | 0.084747 | 0.000889 | 1.06% | 0.083926 | 0.085794 | 0.082329 | 0.00 |
Feb 19 2024 | 0.083858 | -0.00061 | -0.72% | 0.017557 | 0.08505 | 0.017159 | 0.00 |
Feb 18 2024 | 0.084468 | 0.000645 | 0.77% | 0.083664 | 0.084886 | 0.082991 | 0.00 |
Feb 17 2024 | 0.083824 | -0.000783 | -0.93% | 0.084504 | 0.084577 | 0.082095 | 0.00 |