Vaultaの価格履歴
$0.1057
+2.23% 24時間
2025/05/28以降のVaulta（A）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.1057です。
史上最高値
$0.7938
2025/05/28
史上最安値
$0.0574
2026/06/06
初回記録からのリターン
-86.08%
2025/05/28
最も良かった月
+31.95%
2026年9月
最も悪かった月
-41.67%
2026年1月
読み込み中…
Vaultaの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.1585 | $0.1919 | $0.0574 | $0.1057 | -33.27% |
| 2025 | $0.7799 | $0.7938 | $0.1104 | $0.1584 | -79.69% |
Vaultaの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.0989 | $0.109 | $0.0913 | $0.1057 | +7.09% |
| 2026年9月 | $0.0749 | $0.1082 | $0.0734 | $0.0987 | +31.95% |
| 2026年8月 | $0.0641 | $0.0825 | $0.059 | $0.0748 | +16.69% |
| 2026年7月 | $0.0631 | $0.0818 | $0.0584 | $0.0641 | +1.58% |
| 2026年6月 | $0.0774 | $0.0783 | $0.0574 | $0.0631 | -18.26% |
| 2026年5月 | $0.0888 | $0.1002 | $0.0708 | $0.0772 | -13.06% |
| 2026年4月 | $0.0755 | $0.0983 | $0.075 | $0.0888 | +17.46% |
| 2026年3月 | $0.081 | $0.0864 | $0.07 | $0.0756 | -6.67% |
| 2026年2月 | $0.0924 | $0.098 | $0.0687 | $0.081 | -12.34% |
| 2026年1月 | $0.1585 | $0.1919 | $0.0818 | $0.0924 | -41.67% |
| 2025年12月 | $0.1951 | $0.1969 | $0.1421 | $0.1584 | -18.81% |
| 2025年11月 | $0.267 | $0.3254 | $0.1932 | $0.1951 | -26.93% |
| 2025年10月 | $0.3935 | $0.4251 | $0.1104 | $0.267 | -32.15% |
| 2025年9月 | $0.4867 | $0.5104 | $0.3795 | $0.3935 | -19.18% |
| 2025年8月 | $0.5109 | $0.6085 | $0.4695 | $0.4869 | -4.70% |
| 2025年7月 | $0.4938 | $0.6481 | $0.4718 | $0.5109 | +3.46% |
| 2025年6月 | $0.6099 | $0.705 | $0.4524 | $0.4938 | -19.04% |
| 2025年5月 | $0.7799 | $0.7938 | $0.5737 | $0.6099 | -21.80% |
Vaultaの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $0.1016 | $0.1078 | $0.0992 | $0.1057 | +3.93% |
| 2026/10/05 | $0.0966 | $0.109 | $0.0959 | $0.1017 | +5.28% |
| 2026/10/04 | $0.0957 | $0.0971 | $0.0945 | $0.0966 | +0.84% |
| 2026/10/03 | $0.0944 | $0.0963 | $0.0932 | $0.0958 | +1.48% |
| 2026/10/02 | $0.0962 | $0.098 | $0.0913 | $0.0944 | -1.87% |
| 2026/10/01 | $0.0989 | $0.0995 | $0.0945 | $0.0962 | -2.53% |
| 2026/09/30 | $0.0964 | $0.1007 | $0.094 | $0.0987 | +2.39% |
| 2026/09/29 | $0.0951 | $0.0983 | $0.0926 | $0.0964 | +1.15% |
| 2026/09/28 | $0.1037 | $0.1043 | $0.0931 | $0.0953 | -8.10% |
| 2026/09/27 | $0.1018 | $0.1082 | $0.1011 | $0.1037 | +1.77% |
| 2026/09/26 | $0.1024 | $0.1038 | $0.0995 | $0.1019 | -0.49% |
| 2026/09/25 | $0.0994 | $0.1031 | $0.097 | $0.1024 | +2.91% |
| 2026/09/24 | $0.092 | $0.1007 | $0.0902 | $0.0995 | +8.51% |
| 2026/09/23 | $0.098 | $0.0997 | $0.0912 | $0.0917 | -6.62% |
| 2026/09/22 | $0.0931 | $0.0999 | $0.092 | $0.0982 | +5.48% |
| 2026/09/21 | $0.089 | $0.0944 | $0.0868 | $0.0931 | +4.72% |
| 2026/09/20 | $0.0899 | $0.0905 | $0.086 | $0.0889 | -1.22% |
| 2026/09/19 | $0.0919 | $0.0936 | $0.0874 | $0.09 | -1.96% |
| 2026/09/18 | $0.0789 | $0.0993 | $0.078 | $0.0918 | +16.35% |
| 2026/09/17 | $0.0758 | $0.0792 | $0.0753 | $0.0789 | +3.95% |
| 2026/09/16 | $0.0762 | $0.0768 | $0.0734 | $0.0759 | -0.65% |
| 2026/09/15 | $0.0808 | $0.0839 | $0.0757 | $0.0764 | -5.45% |
| 2026/09/14 | $0.0813 | $0.084 | $0.0802 | $0.0808 | -0.62% |
| 2026/09/13 | $0.0783 | $0.0834 | $0.0783 | $0.0813 | +3.70% |
| 2026/09/12 | $0.0768 | $0.0789 | $0.0767 | $0.0784 | +2.08% |
| 2026/09/11 | $0.0775 | $0.08 | $0.0747 | $0.0768 | -0.90% |
| 2026/09/10 | $0.0816 | $0.0817 | $0.0769 | $0.0775 | -5.02% |
| 2026/09/09 | $0.0808 | $0.086 | $0.0803 | $0.0816 | +0.99% |
| 2026/09/08 | $0.0804 | $0.0823 | $0.0794 | $0.0808 | +0.25% |
| 2026/09/07 | $0.0808 | $0.0825 | $0.08 | $0.0806 | 0.00% |
Vaultaは2025/05/28に史上最高値$0.7938を記録し、当データセットの最安値は$0.0574です。すべての値は主要取引所の日次終値に基づく米ドル建てです。