Identifier on Kucoin: VELO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-30 |
0.0435 USDT |
3,174,111.9812 |
0.0433 USDT |
0.0423 USDT |
0.0457 USDT |
0.0425 USDT |
| 2022-04-29 |
0.0462 USDT |
2,889,391.4120 |
0.0477 USDT |
0.0448 USDT |
0.0478 USDT |
0.0450 USDT |
| 2022-04-28 |
0.0491 USDT |
7,854,187.9895 |
0.0454 USDT |
0.0452 USDT |
0.0521 USDT |
0.0481 USDT |
| 2022-04-27 |
0.0468 USDT |
13,569,535.7777 |
0.0486 USDT |
0.0441 USDT |
0.0502 USDT |
0.0459 USDT |
| 2022-04-26 |
0.0504 USDT |
6,511,252.2017 |
0.0510 USDT |
0.0486 USDT |
0.0540 USDT |
0.0494 USDT |
| 2022-04-25 |
0.0513 USDT |
3,883,442.7175 |
0.0543 USDT |
0.0488 USDT |
0.0543 USDT |
0.0506 USDT |
| 2022-04-24 |
0.0537 USDT |
5,473,548.1041 |
0.0521 USDT |
0.0515 USDT |
0.0557 USDT |
0.0527 USDT |
| 2022-04-23 |
0.0529 USDT |
7,341,651.8008 |
0.0550 USDT |
0.0514 USDT |
0.0554 USDT |
0.0526 USDT |
| 2022-04-22 |
0.0565 USDT |
3,764,997.9800 |
0.0579 USDT |
0.0546 USDT |
0.0579 USDT |
0.0550 USDT |
| 2022-04-21 |
0.0588 USDT |
11,359,374.7582 |
0.0587 USDT |
0.0575 USDT |
0.0616 USDT |
0.0586 USDT |
| 2022-04-20 |
0.0591 USDT |
15,903,342.5863 |
0.0625 USDT |
0.0574 USDT |
0.0626 USDT |
0.0595 USDT |
| 2022-04-19 |
0.0620 USDT |
10,642,198.7963 |
0.0663 USDT |
0.0596 USDT |
0.0667 USDT |
0.0606 USDT |
| 2022-04-18 |
0.0600 USDT |
28,558,623.7787 |
0.0622 USDT |
0.0531 USDT |
0.0663 USDT |
0.0618 USDT |
| 2022-04-17 |
0.0598 USDT |
25,967,465.4608 |
0.0552 USDT |
0.0547 USDT |
0.0685 USDT |
0.0623 USDT |
| 2022-04-16 |
0.0605 USDT |
31,412,541.1983 |
0.0584 USDT |
0.0560 USDT |
0.0673 USDT |
0.0565 USDT |
| 2022-04-15 |
0.0598 USDT |
75,436,194.4194 |
0.0399 USDT |
0.0392 USDT |
0.0721 USDT |
0.0622 USDT |
| 2022-04-14 |
0.0400 USDT |
2,818,223.5254 |
0.0403 USDT |
0.0390 USDT |
0.0413 USDT |
0.0397 USDT |
| 2022-04-13 |
0.0402 USDT |
2,922,901.5909 |
0.0396 USDT |
0.0392 USDT |
0.0412 USDT |
0.0406 USDT |
| 2022-04-12 |
0.0395 USDT |
3,100,631.5399 |
0.0392 USDT |
0.0382 USDT |
0.0405 USDT |
0.0394 USDT |
| 2022-04-11 |
0.0400 USDT |
7,922,327.5815 |
0.0395 USDT |
0.0382 USDT |
0.0423 USDT |
0.0391 USDT |
| 2022-04-10 |
0.0409 USDT |
2,359,763.6256 |
0.0406 USDT |
0.0400 USDT |
0.0420 USDT |
0.0405 USDT |
| 2022-04-09 |
0.0404 USDT |
1,865,069.9813 |
0.0401 USDT |
0.0400 USDT |
0.0412 USDT |
0.0406 USDT |
| 2022-04-08 |
0.0418 USDT |
2,045,230.0511 |
0.0420 USDT |
0.0406 USDT |
0.0430 USDT |
0.0408 USDT |
| 2022-04-07 |
0.0417 USDT |
2,530,825.7279 |
0.0427 USDT |
0.0408 USDT |
0.0428 USDT |
0.0416 USDT |
| 2022-04-06 |
0.0422 USDT |
7,179,482.8530 |
0.0431 USDT |
0.0404 USDT |
0.0443 USDT |
0.0414 USDT |
| 2022-04-05 |
0.0426 USDT |
5,576,608.8767 |
0.0423 USDT |
0.0412 USDT |
0.0436 USDT |
0.0431 USDT |
| 2022-04-04 |
0.0428 USDT |
4,590,574.7525 |
0.0429 USDT |
0.0413 USDT |
0.0442 USDT |
0.0421 USDT |
| 2022-04-03 |
0.0422 USDT |
3,253,253.2633 |
0.0428 USDT |
0.0413 USDT |
0.0432 USDT |
0.0424 USDT |
| 2022-04-02 |
0.0432 USDT |
5,626,251.6984 |
0.0435 USDT |
0.0422 USDT |
0.0442 USDT |
0.0430 USDT |
| 2022-04-01 |
0.0421 USDT |
6,883,429.7406 |
0.0416 USDT |
0.0401 USDT |
0.0438 USDT |
0.0434 USDT |
| 2022-03-31 |
0.0433 USDT |
18,270,987.0105 |
0.0470 USDT |
0.0404 USDT |
0.0500 USDT |
0.0417 USDT |
| 2022-03-30 |
0.0462 USDT |
6,472,622.9081 |
0.0469 USDT |
0.0436 USDT |
0.0489 USDT |
0.0449 USDT |
| 2022-03-29 |
0.0468 USDT |
5,712,174.7868 |
0.0474 USDT |
0.0449 USDT |
0.0511 USDT |
0.0476 USDT |
| 2022-03-28 |
0.0483 USDT |
8,499,113.9423 |
0.0450 USDT |
0.0440 USDT |
0.0542 USDT |
0.0493 USDT |
| 2022-03-27 |
0.0441 USDT |
2,822,371.0095 |
0.0447 USDT |
0.0434 USDT |
0.0451 USDT |
0.0438 USDT |
| 2022-03-26 |
0.0440 USDT |
6,879,497.2170 |
0.0460 USDT |
0.0420 USDT |
0.0465 USDT |
0.0428 USDT |
| 2022-03-25 |
0.0451 USDT |
15,945,692.3923 |
0.0414 USDT |
0.0410 USDT |
0.0486 USDT |
0.0475 USDT |
| 2022-03-24 |
0.0406 USDT |
3,440,479.6509 |
0.0401 USDT |
0.0396 USDT |
0.0415 USDT |
0.0407 USDT |
| 2022-03-23 |
0.0402 USDT |
3,856,380.5131 |
0.0403 USDT |
0.0395 USDT |
0.0411 USDT |
0.0402 USDT |
| 2022-03-22 |
0.0423 USDT |
8,545,249.8232 |
0.0401 USDT |
0.0400 USDT |
0.0474 USDT |
0.0403 USDT |
| 2022-03-21 |
0.0394 USDT |
4,124,130.4261 |
0.0384 USDT |
0.0382 USDT |
0.0406 USDT |
0.0397 USDT |
| 2022-03-20 |
0.0400 USDT |
5,778,888.9074 |
0.0397 USDT |
0.0382 USDT |
0.0421 USDT |
0.0385 USDT |
| 2022-03-19 |
0.0400 USDT |
4,171,957.1941 |
0.0400 USDT |
0.0382 USDT |
0.0417 USDT |
0.0403 USDT |
| 2022-03-18 |
0.0386 USDT |
2,412,793.2799 |
0.0382 USDT |
0.0378 USDT |
0.0394 USDT |
0.0394 USDT |
| 2022-03-17 |
0.0389 USDT |
2,938,343.6751 |
0.0392 USDT |
0.0375 USDT |
0.0412 USDT |
0.0387 USDT |
| 2022-03-16 |
0.0385 USDT |
3,604,360.1944 |
0.0392 USDT |
0.0371 USDT |
0.0402 USDT |
0.0389 USDT |
| 2022-03-15 |
0.0387 USDT |
4,640,216.0580 |
0.0407 USDT |
0.0354 USDT |
0.0418 USDT |
0.0383 USDT |
| 2022-03-14 |
0.0398 USDT |
5,269,725.0483 |
0.0375 USDT |
0.0372 USDT |
0.0423 USDT |
0.0403 USDT |
| 2022-03-13 |
0.0402 USDT |
7,873,754.9934 |
0.0435 USDT |
0.0347 USDT |
0.0442 USDT |
0.0375 USDT |
| 2022-03-12 |
0.0437 USDT |
9,464,571.6616 |
0.0374 USDT |
0.0372 USDT |
0.0498 USDT |
0.0449 USDT |