Identifier on Kucoin: VELO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-05 |
1.2362 USDT |
472,646.3263 |
1.2236 USDT |
1.1800 USDT |
1.2899 USDT |
1.2496 USDT |
| 2020-12-04 |
1.2686 USDT |
478,383.4221 |
1.2990 USDT |
1.1920 USDT |
1.3200 USDT |
1.2209 USDT |
| 2020-12-03 |
1.3061 USDT |
450,199.0751 |
1.3478 USDT |
1.2575 USDT |
1.3782 USDT |
1.2991 USDT |
| 2020-12-02 |
1.2977 USDT |
540,139.8906 |
1.3011 USDT |
1.2000 USDT |
1.4500 USDT |
1.3451 USDT |
| 2020-12-01 |
1.3558 USDT |
522,136.8532 |
1.5045 USDT |
1.2000 USDT |
1.5052 USDT |
1.3102 USDT |
| 2020-11-30 |
1.4791 USDT |
667,926.5861 |
1.4461 USDT |
1.3100 USDT |
1.5440 USDT |
1.5048 USDT |
| 2020-11-29 |
1.5130 USDT |
437,156.2157 |
1.5367 USDT |
1.4462 USDT |
1.5393 USDT |
1.4462 USDT |
| 2020-11-28 |
1.5398 USDT |
356,787.9601 |
1.5357 USDT |
1.4800 USDT |
1.5450 USDT |
1.5367 USDT |
| 2020-11-27 |
1.4903 USDT |
507,364.6471 |
1.4470 USDT |
1.3600 USDT |
1.5390 USDT |
1.5376 USDT |
| 2020-11-26 |
1.2469 USDT |
766,856.1851 |
1.0579 USDT |
1.0010 USDT |
1.5027 USDT |
1.4470 USDT |
| 2020-11-25 |
1.1972 USDT |
905,386.7501 |
1.2794 USDT |
1.0001 USDT |
1.3120 USDT |
1.0573 USDT |
| 2020-11-24 |
1.3898 USDT |
720,248.9150 |
1.5193 USDT |
1.2000 USDT |
1.5195 USDT |
1.2800 USDT |
| 2020-11-23 |
1.4418 USDT |
984,254.7046 |
1.5051 USDT |
1.2500 USDT |
1.5211 USDT |
1.5096 USDT |
| 2020-11-22 |
1.5146 USDT |
1,144,739.2150 |
1.5058 USDT |
1.5000 USDT |
1.5600 USDT |
1.5051 USDT |
| 2020-11-21 |
1.5259 USDT |
343,713.3833 |
1.5156 USDT |
1.5016 USDT |
1.6300 USDT |
1.5058 USDT |
| 2020-11-20 |
1.5643 USDT |
616,724.3456 |
1.6023 USDT |
1.5156 USDT |
1.6023 USDT |
1.5156 USDT |
| 2020-11-19 |
1.6134 USDT |
929,211.8932 |
1.6241 USDT |
1.5900 USDT |
1.6298 USDT |
1.6023 USDT |
| 2020-11-18 |
1.6274 USDT |
815,855.0648 |
1.6240 USDT |
1.6230 USDT |
1.6342 USDT |
1.6241 USDT |
| 2020-11-17 |
1.6255 USDT |
853,850.4894 |
1.6274 USDT |
1.6210 USDT |
1.6285 USDT |
1.6239 USDT |
| 2020-11-16 |
1.6282 USDT |
794,382.7127 |
1.6292 USDT |
1.6241 USDT |
1.6331 USDT |
1.6274 USDT |
| 2020-11-15 |
1.6126 USDT |
649,849.8632 |
1.6000 USDT |
1.5800 USDT |
1.6320 USDT |
1.6292 USDT |
| 2020-11-14 |
1.5625 USDT |
569,799.4085 |
1.5409 USDT |
1.5326 USDT |
1.6000 USDT |
1.5801 USDT |
| 2020-11-13 |
1.5731 USDT |
708,967.7995 |
1.5717 USDT |
1.5200 USDT |
1.6210 USDT |
1.5409 USDT |
| 2020-11-12 |
1.5768 USDT |
865,488.2777 |
1.6446 USDT |
1.5000 USDT |
1.6448 USDT |
1.5717 USDT |
| 2020-11-11 |
1.6529 USDT |
958,527.2730 |
1.6967 USDT |
1.6000 USDT |
1.7118 USDT |
1.6446 USDT |
| 2020-11-10 |
1.7027 USDT |
1,114,869.4766 |
1.7072 USDT |
1.6800 USDT |
1.7399 USDT |
1.6970 USDT |
| 2020-11-09 |
1.7109 USDT |
1,771,501.6452 |
1.7170 USDT |
1.6700 USDT |
1.7200 USDT |
1.7071 USDT |
| 2020-11-08 |
1.6681 USDT |
1,838,855.2610 |
1.6370 USDT |
1.6011 USDT |
1.7419 USDT |
1.7170 USDT |
| 2020-11-07 |
1.6991 USDT |
3,095,328.5778 |
1.7111 USDT |
1.5399 USDT |
1.7400 USDT |
1.6225 USDT |
| 2020-11-06 |
1.7285 USDT |
2,958,491.7164 |
1.7640 USDT |
1.7110 USDT |
1.7640 USDT |
1.7111 USDT |
| 2020-11-05 |
1.7698 USDT |
3,407,826.0936 |
1.7730 USDT |
1.7500 USDT |
1.7732 USDT |
1.7643 USDT |
| 2020-11-04 |
1.7592 USDT |
1,786,001.2917 |
1.8029 USDT |
1.7150 USDT |
1.8029 USDT |
1.7730 USDT |
| 2020-11-03 |
1.8219 USDT |
877,725.2341 |
1.8752 USDT |
1.7110 USDT |
1.9030 USDT |
1.8030 USDT |
| 2020-11-02 |
1.7607 USDT |
3,346,672.0403 |
1.5804 USDT |
1.3000 USDT |
1.9333 USDT |
1.8752 USDT |
| 2020-11-01 |
1.6542 USDT |
3,650,982.3363 |
1.7303 USDT |
1.0161 USDT |
1.7340 USDT |
1.4111 USDT |
| 2020-10-31 |
1.7230 USDT |
2,895,492.7015 |
1.7241 USDT |
1.7174 USDT |
1.7340 USDT |
1.7302 USDT |
| 2020-10-30 |
1.7174 USDT |
2,928,209.4913 |
1.7140 USDT |
1.7103 USDT |
1.7250 USDT |
1.7176 USDT |
| 2020-10-29 |
1.6617 USDT |
3,125,142.6598 |
1.6250 USDT |
1.6250 USDT |
1.8200 USDT |
1.7140 USDT |
| 2020-10-28 |
1.5912 USDT |
1,726,493.2677 |
1.4176 USDT |
1.4138 USDT |
1.7000 USDT |
1.6250 USDT |
| 2020-10-27 |
1.3664 USDT |
2,770,941.8551 |
1.3491 USDT |
1.3491 USDT |
1.5000 USDT |
1.4175 USDT |
| 2020-10-26 |
1.2154 USDT |
3,475,521.9263 |
1.1105 USDT |
1.1102 USDT |
1.4000 USDT |
1.3491 USDT |
| 2020-10-25 |
1.1133 USDT |
2,956,653.4410 |
1.1097 USDT |
1.1094 USDT |
1.1172 USDT |
1.1105 USDT |
| 2020-10-24 |
1.1126 USDT |
2,958,366.1812 |
1.1100 USDT |
1.1030 USDT |
1.1172 USDT |
1.1160 USDT |
| 2020-10-23 |
1.0789 USDT |
3,206,756.5696 |
1.0590 USDT |
1.0528 USDT |
1.1156 USDT |
1.1100 USDT |
| 2020-10-22 |
1.0586 USDT |
2,476,842.6317 |
1.0686 USDT |
1.0300 USDT |
1.0738 USDT |
1.0528 USDT |
| 2020-10-21 |
1.0626 USDT |
3,335,702.9057 |
1.0623 USDT |
1.0321 USDT |
1.0738 USDT |
1.0668 USDT |
| 2020-10-20 |
1.0635 USDT |
3,854,903.2306 |
1.0677 USDT |
1.0001 USDT |
1.0687 USDT |
1.0623 USDT |
| 2020-10-19 |
1.0381 USDT |
3,927,386.3348 |
1.0350 USDT |
1.0121 USDT |
1.0733 USDT |
1.0677 USDT |
| 2020-10-18 |
1.0274 USDT |
3,724,526.6426 |
1.0195 USDT |
1.0175 USDT |
1.0377 USDT |
1.0350 USDT |
| 2020-10-17 |
1.0193 USDT |
3,994,966.3984 |
1.0371 USDT |
0.9950 USDT |
1.0376 USDT |
1.0192 USDT |