Identifier on Kucoin: VELO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-04 |
1.0938 USDT |
607,499.1159 |
1.1624 USDT |
0.9365 USDT |
1.3000 USDT |
1.1413 USDT |
| 2021-02-03 |
1.1268 USDT |
525,229.6111 |
1.0087 USDT |
1.0087 USDT |
1.2263 USDT |
1.1625 USDT |
| 2021-02-02 |
0.9710 USDT |
663,301.6423 |
0.8058 USDT |
0.8058 USDT |
1.1000 USDT |
1.0098 USDT |
| 2021-02-01 |
0.7659 USDT |
777,534.0203 |
0.6721 USDT |
0.6573 USDT |
0.8900 USDT |
0.8058 USDT |
| 2021-01-31 |
0.6780 USDT |
843,511.7247 |
0.7768 USDT |
0.6000 USDT |
0.7770 USDT |
0.6721 USDT |
| 2021-01-30 |
0.6922 USDT |
944,694.3199 |
0.5781 USDT |
0.5745 USDT |
0.9400 USDT |
0.7781 USDT |
| 2021-01-29 |
0.5675 USDT |
1,015,714.3484 |
0.5416 USDT |
0.5412 USDT |
0.5941 USDT |
0.5779 USDT |
| 2021-01-28 |
0.5342 USDT |
1,080,788.0267 |
0.5084 USDT |
0.4865 USDT |
0.6200 USDT |
0.5413 USDT |
| 2021-01-27 |
0.5609 USDT |
1,121,313.7119 |
0.6620 USDT |
0.4600 USDT |
0.6636 USDT |
0.5078 USDT |
| 2021-01-26 |
0.6684 USDT |
796,120.8653 |
0.6856 USDT |
0.6110 USDT |
0.7040 USDT |
0.6623 USDT |
| 2021-01-25 |
0.7209 USDT |
926,848.0458 |
0.7286 USDT |
0.6633 USDT |
0.7482 USDT |
0.6854 USDT |
| 2021-01-24 |
0.7396 USDT |
492,503.8471 |
0.7475 USDT |
0.7050 USDT |
0.7702 USDT |
0.7292 USDT |
| 2021-01-23 |
0.7378 USDT |
735,841.2649 |
0.7383 USDT |
0.7010 USDT |
0.7777 USDT |
0.7487 USDT |
| 2021-01-22 |
0.7445 USDT |
830,149.2437 |
0.7880 USDT |
0.6700 USDT |
0.7929 USDT |
0.7389 USDT |
| 2021-01-21 |
0.8418 USDT |
652,128.7485 |
0.8578 USDT |
0.7724 USDT |
0.9074 USDT |
0.7820 USDT |
| 2021-01-20 |
0.8550 USDT |
677,855.2557 |
0.8879 USDT |
0.6450 USDT |
0.9207 USDT |
0.8603 USDT |
| 2021-01-19 |
0.9177 USDT |
630,568.7403 |
0.9000 USDT |
0.8810 USDT |
0.9485 USDT |
0.8810 USDT |
| 2021-01-18 |
0.9601 USDT |
56,844.2085 |
1.0035 USDT |
0.9000 USDT |
1.0140 USDT |
0.9000 USDT |
| 2021-01-17 |
0.9939 USDT |
122,813.8811 |
1.0090 USDT |
0.9500 USDT |
1.0146 USDT |
1.0037 USDT |
| 2021-01-16 |
1.0085 USDT |
595,039.5673 |
1.0111 USDT |
1.0000 USDT |
1.0150 USDT |
1.0128 USDT |
| 2021-01-15 |
1.0113 USDT |
490,925.0947 |
1.0086 USDT |
1.0043 USDT |
1.0150 USDT |
1.0116 USDT |
| 2021-01-14 |
1.0090 USDT |
761,860.0091 |
1.0121 USDT |
1.0000 USDT |
1.0200 USDT |
1.0089 USDT |
| 2021-01-13 |
1.0060 USDT |
569,046.0493 |
1.0039 USDT |
1.0000 USDT |
1.0300 USDT |
1.0117 USDT |
| 2021-01-12 |
1.0095 USDT |
547,089.6214 |
1.0036 USDT |
1.0000 USDT |
1.0281 USDT |
1.0050 USDT |
| 2021-01-11 |
1.0052 USDT |
591,364.5363 |
1.0061 USDT |
1.0000 USDT |
1.0281 USDT |
1.0034 USDT |
| 2021-01-10 |
1.0115 USDT |
527,665.2856 |
1.0168 USDT |
1.0000 USDT |
1.0233 USDT |
1.0064 USDT |
| 2021-01-09 |
1.0229 USDT |
571,341.0916 |
1.0255 USDT |
1.0030 USDT |
1.0500 USDT |
1.0220 USDT |
| 2021-01-08 |
1.0354 USDT |
558,324.0030 |
1.0445 USDT |
1.0130 USDT |
1.0779 USDT |
1.0230 USDT |
| 2021-01-07 |
1.0305 USDT |
564,477.3741 |
1.0076 USDT |
1.0021 USDT |
1.0609 USDT |
1.0437 USDT |
| 2021-01-06 |
1.0191 USDT |
585,462.4545 |
1.0275 USDT |
1.0021 USDT |
1.0515 USDT |
1.0079 USDT |
| 2021-01-05 |
1.0234 USDT |
417,396.9037 |
1.0495 USDT |
1.0021 USDT |
1.0800 USDT |
1.0298 USDT |
| 2021-01-04 |
1.0598 USDT |
100,256.8407 |
1.0339 USDT |
1.0201 USDT |
1.1013 USDT |
1.0494 USDT |
| 2021-01-03 |
1.0342 USDT |
71,648.0670 |
1.0561 USDT |
1.0104 USDT |
1.0866 USDT |
1.0321 USDT |
| 2021-01-02 |
1.0660 USDT |
88,777.3096 |
1.1053 USDT |
1.0104 USDT |
1.1100 USDT |
1.0561 USDT |
| 2021-01-01 |
1.1298 USDT |
443,943.2890 |
1.1265 USDT |
1.0510 USDT |
1.1800 USDT |
1.1050 USDT |
| 2020-12-31 |
1.1477 USDT |
522,833.2456 |
1.1893 USDT |
1.0250 USDT |
1.2276 USDT |
1.1249 USDT |
| 2020-12-30 |
1.2448 USDT |
464,287.9748 |
1.2769 USDT |
1.1500 USDT |
1.3019 USDT |
1.1869 USDT |
| 2020-12-29 |
1.2862 USDT |
471,877.2440 |
1.2865 USDT |
1.2673 USDT |
1.3019 USDT |
1.2706 USDT |
| 2020-12-28 |
1.2869 USDT |
430,575.3164 |
1.2839 USDT |
1.2660 USDT |
1.2902 USDT |
1.2866 USDT |
| 2020-12-27 |
1.2704 USDT |
553,227.5268 |
1.2550 USDT |
1.2131 USDT |
1.2902 USDT |
1.2890 USDT |
| 2020-12-26 |
1.2790 USDT |
432,941.8338 |
1.2807 USDT |
1.2550 USDT |
1.2896 USDT |
1.2550 USDT |
| 2020-12-25 |
1.2827 USDT |
458,235.2227 |
1.2836 USDT |
1.2750 USDT |
1.2844 USDT |
1.2809 USDT |
| 2020-12-24 |
1.2832 USDT |
400,445.8873 |
1.2815 USDT |
1.2760 USDT |
1.2839 USDT |
1.2835 USDT |
| 2020-12-23 |
1.2480 USDT |
504,841.9223 |
1.2099 USDT |
1.1838 USDT |
1.2844 USDT |
1.2804 USDT |
| 2020-12-22 |
1.1852 USDT |
504,715.6080 |
1.1754 USDT |
1.1231 USDT |
1.2461 USDT |
1.2099 USDT |
| 2020-12-21 |
1.1829 USDT |
562,361.3123 |
1.1729 USDT |
1.1124 USDT |
1.2461 USDT |
1.1785 USDT |
| 2020-12-20 |
1.1586 USDT |
479,949.1064 |
1.1573 USDT |
1.1309 USDT |
1.1768 USDT |
1.1721 USDT |
| 2020-12-19 |
1.0987 USDT |
579,395.5398 |
1.0711 USDT |
1.0640 USDT |
1.1700 USDT |
1.1594 USDT |
| 2020-12-18 |
1.0517 USDT |
512,700.2241 |
1.0140 USDT |
1.0066 USDT |
1.1200 USDT |
1.0707 USDT |
| 2020-12-17 |
1.0104 USDT |
647,546.6190 |
1.0228 USDT |
1.0000 USDT |
1.0357 USDT |
1.0136 USDT |