Identifier on Kucoin: VELO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-26 |
1.2350 USDT |
1,110,687.3690 |
1.3804 USDT |
1.1158 USDT |
1.4112 USDT |
1.1437 USDT |
| 2021-03-25 |
1.4915 USDT |
443,615.7367 |
1.6888 USDT |
1.3680 USDT |
1.7098 USDT |
1.4000 USDT |
| 2021-03-24 |
1.7912 USDT |
390,810.2534 |
1.6456 USDT |
1.5830 USDT |
1.9000 USDT |
1.6971 USDT |
| 2021-03-23 |
1.6755 USDT |
630,372.8518 |
1.6700 USDT |
1.4602 USDT |
1.8500 USDT |
1.6308 USDT |
| 2021-03-22 |
1.5374 USDT |
393,596.6943 |
1.4956 USDT |
1.3950 USDT |
1.6500 USDT |
1.5634 USDT |
| 2021-03-21 |
1.4860 USDT |
594,955.5756 |
1.3667 USDT |
1.3510 USDT |
1.6300 USDT |
1.4295 USDT |
| 2021-03-20 |
1.3794 USDT |
405,941.4751 |
1.2700 USDT |
1.2589 USDT |
1.4632 USDT |
1.3850 USDT |
| 2021-03-19 |
1.2093 USDT |
583,060.0535 |
1.1292 USDT |
1.1173 USDT |
1.3000 USDT |
1.2690 USDT |
| 2021-03-18 |
1.1240 USDT |
599,762.3661 |
1.1417 USDT |
1.0610 USDT |
1.1750 USDT |
1.1351 USDT |
| 2021-03-17 |
1.1671 USDT |
603,731.6439 |
1.2796 USDT |
1.0000 USDT |
1.3123 USDT |
1.1230 USDT |
| 2021-03-16 |
1.2969 USDT |
477,949.6789 |
1.4543 USDT |
1.2000 USDT |
1.4998 USDT |
1.2270 USDT |
| 2021-03-15 |
1.6638 USDT |
1,206,594.1078 |
1.7170 USDT |
1.3900 USDT |
1.9100 USDT |
1.3900 USDT |
| 2021-03-14 |
1.6546 USDT |
930,717.0395 |
1.4300 USDT |
1.3500 USDT |
1.8000 USDT |
1.7045 USDT |
| 2021-03-13 |
1.3635 USDT |
889,946.3176 |
1.1958 USDT |
1.1200 USDT |
1.6870 USDT |
1.4700 USDT |
| 2021-03-12 |
1.2145 USDT |
575,682.4601 |
1.2371 USDT |
1.1600 USDT |
1.2409 USDT |
1.1751 USDT |
| 2021-03-11 |
1.2660 USDT |
562,527.8623 |
1.2080 USDT |
1.2066 USDT |
1.3474 USDT |
1.2447 USDT |
| 2021-03-10 |
1.2689 USDT |
461,164.3634 |
1.3077 USDT |
1.2000 USDT |
1.3286 USDT |
1.2225 USDT |
| 2021-03-09 |
1.3711 USDT |
435,247.4597 |
1.2975 USDT |
1.2631 USDT |
1.5000 USDT |
1.3282 USDT |
| 2021-03-08 |
1.4684 USDT |
1,765,285.8050 |
1.2025 USDT |
1.1995 USDT |
1.8300 USDT |
1.2745 USDT |
| 2021-03-07 |
1.2057 USDT |
449,338.4332 |
1.2000 USDT |
1.1924 USDT |
1.2350 USDT |
1.2020 USDT |
| 2021-03-06 |
1.2021 USDT |
388,277.7014 |
1.1698 USDT |
1.1695 USDT |
1.2350 USDT |
1.2084 USDT |
| 2021-03-05 |
1.1817 USDT |
464,747.7268 |
1.1517 USDT |
1.1450 USDT |
1.2464 USDT |
1.1698 USDT |
| 2021-03-04 |
1.1856 USDT |
481,278.7304 |
1.1590 USDT |
1.1536 USDT |
1.2464 USDT |
1.1566 USDT |
| 2021-03-03 |
1.1432 USDT |
452,936.9183 |
1.1510 USDT |
1.1075 USDT |
1.1884 USDT |
1.1821 USDT |
| 2021-03-02 |
1.0976 USDT |
578,397.9788 |
1.0282 USDT |
1.0246 USDT |
1.1702 USDT |
1.1490 USDT |
| 2021-03-01 |
1.0618 USDT |
417,359.7384 |
1.0891 USDT |
1.0051 USDT |
1.1048 USDT |
1.0325 USDT |
| 2021-02-28 |
1.0479 USDT |
535,136.4904 |
1.0449 USDT |
1.0005 USDT |
1.0956 USDT |
1.0859 USDT |
| 2021-02-27 |
1.0418 USDT |
414,476.8622 |
1.0944 USDT |
1.0000 USDT |
1.0956 USDT |
1.0060 USDT |
| 2021-02-26 |
1.1025 USDT |
489,396.5753 |
1.1380 USDT |
1.0567 USDT |
1.2092 USDT |
1.0946 USDT |
| 2021-02-25 |
1.2709 USDT |
418,995.3880 |
1.2780 USDT |
0.9644 USDT |
1.4000 USDT |
1.1380 USDT |
| 2021-02-24 |
1.1545 USDT |
621,361.9709 |
1.0514 USDT |
1.0434 USDT |
1.3000 USDT |
1.2767 USDT |
| 2021-02-23 |
1.0697 USDT |
576,093.2534 |
1.0709 USDT |
1.0000 USDT |
1.1800 USDT |
1.0779 USDT |
| 2021-02-22 |
1.1065 USDT |
557,100.1023 |
1.1101 USDT |
0.9690 USDT |
1.1800 USDT |
1.0710 USDT |
| 2021-02-21 |
1.0102 USDT |
711,612.9360 |
0.8874 USDT |
0.8500 USDT |
1.2000 USDT |
1.1073 USDT |
| 2021-02-20 |
0.9250 USDT |
644,633.9658 |
0.9416 USDT |
0.8821 USDT |
0.9573 USDT |
0.8863 USDT |
| 2021-02-19 |
0.9491 USDT |
613,591.5283 |
0.9815 USDT |
0.9200 USDT |
1.0212 USDT |
0.9415 USDT |
| 2021-02-18 |
0.9701 USDT |
612,721.3996 |
0.9991 USDT |
0.9200 USDT |
1.0100 USDT |
0.9815 USDT |
| 2021-02-17 |
1.0787 USDT |
580,534.6206 |
1.0100 USDT |
1.0000 USDT |
1.1765 USDT |
1.0000 USDT |
| 2021-02-16 |
1.0073 USDT |
639,030.2540 |
0.9568 USDT |
0.9403 USDT |
1.1658 USDT |
1.0099 USDT |
| 2021-02-15 |
0.9503 USDT |
600,569.7702 |
0.9328 USDT |
0.9242 USDT |
0.9870 USDT |
0.9569 USDT |
| 2021-02-14 |
0.9190 USDT |
597,540.2462 |
0.8780 USDT |
0.8770 USDT |
0.9367 USDT |
0.9328 USDT |
| 2021-02-13 |
0.8726 USDT |
667,240.9650 |
0.9205 USDT |
0.8300 USDT |
0.9240 USDT |
0.8777 USDT |
| 2021-02-12 |
0.9242 USDT |
696,943.6604 |
0.9073 USDT |
0.9006 USDT |
1.0243 USDT |
0.9214 USDT |
| 2021-02-11 |
0.9613 USDT |
592,899.3800 |
1.0597 USDT |
0.8651 USDT |
1.0616 USDT |
0.9066 USDT |
| 2021-02-10 |
1.0627 USDT |
521,277.6584 |
1.0577 USDT |
1.0565 USDT |
1.0870 USDT |
1.0597 USDT |
| 2021-02-09 |
1.0537 USDT |
329,980.3130 |
1.0713 USDT |
1.0100 USDT |
1.0713 USDT |
1.0566 USDT |
| 2021-02-08 |
1.1758 USDT |
379,287.7161 |
1.2341 USDT |
1.0300 USDT |
1.3000 USDT |
1.0768 USDT |
| 2021-02-07 |
1.2060 USDT |
435,962.8920 |
1.1402 USDT |
1.1300 USDT |
1.2799 USDT |
1.2350 USDT |
| 2021-02-06 |
1.1957 USDT |
487,724.5453 |
1.2150 USDT |
1.1400 USDT |
1.3000 USDT |
1.1426 USDT |
| 2021-02-05 |
1.1944 USDT |
475,079.2892 |
1.1377 USDT |
1.1377 USDT |
1.3000 USDT |
1.2149 USDT |