Identifier on Kucoin: VELO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-22 |
0.5106 USDT |
697,356.4742 |
0.5245 USDT |
0.4846 USDT |
0.5335 USDT |
0.4932 USDT |
| 2021-08-21 |
0.5675 USDT |
536,150.6374 |
0.5737 USDT |
0.5383 USDT |
0.5817 USDT |
0.5383 USDT |
| 2021-08-20 |
0.5829 USDT |
1,480,518.1606 |
0.5723 USDT |
0.5549 USDT |
0.6073 USDT |
0.5712 USDT |
| 2021-08-19 |
0.5990 USDT |
5,906,513.3314 |
0.4270 USDT |
0.4225 USDT |
0.7300 USDT |
0.5718 USDT |
| 2021-08-18 |
0.4251 USDT |
2,650,166.5217 |
0.4324 USDT |
0.4196 USDT |
0.4345 USDT |
0.4252 USDT |
| 2021-08-17 |
0.4617 USDT |
2,794,758.2157 |
0.5329 USDT |
0.4303 USDT |
0.5335 USDT |
0.4325 USDT |
| 2021-08-16 |
0.4393 USDT |
2,925,506.7456 |
0.4102 USDT |
0.4075 USDT |
0.4999 USDT |
0.4953 USDT |
| 2021-08-15 |
0.3954 USDT |
3,157,491.5189 |
0.3882 USDT |
0.3855 USDT |
0.4160 USDT |
0.4089 USDT |
| 2021-08-14 |
0.3887 USDT |
2,315,207.3489 |
0.3933 USDT |
0.3851 USDT |
0.3969 USDT |
0.3875 USDT |
| 2021-08-13 |
0.3906 USDT |
3,654,499.2669 |
0.3807 USDT |
0.3806 USDT |
0.3985 USDT |
0.3931 USDT |
| 2021-08-12 |
0.3869 USDT |
2,692,188.8109 |
0.3997 USDT |
0.3752 USDT |
0.4040 USDT |
0.3802 USDT |
| 2021-08-11 |
0.3863 USDT |
3,890,204.7300 |
0.3564 USDT |
0.3553 USDT |
0.4022 USDT |
0.4008 USDT |
| 2021-08-10 |
0.3682 USDT |
2,990,528.7458 |
0.3738 USDT |
0.3550 USDT |
0.3745 USDT |
0.3577 USDT |
| 2021-08-09 |
0.3682 USDT |
3,131,796.7732 |
0.3817 USDT |
0.3566 USDT |
0.3820 USDT |
0.3742 USDT |
| 2021-08-08 |
0.3720 USDT |
1,489,045.4415 |
0.3189 USDT |
0.3145 USDT |
0.4188 USDT |
0.3773 USDT |
| 2021-08-07 |
0.3333 USDT |
766,072.9625 |
0.3257 USDT |
0.3150 USDT |
0.3490 USDT |
0.3205 USDT |
| 2021-08-06 |
0.2942 USDT |
2,065,860.7999 |
0.2866 USDT |
0.2800 USDT |
0.3290 USDT |
0.3280 USDT |
| 2021-08-05 |
0.2938 USDT |
4,003,872.4488 |
0.3009 USDT |
0.2872 USDT |
0.3018 USDT |
0.2873 USDT |
| 2021-08-04 |
0.3073 USDT |
3,904,955.8992 |
0.3095 USDT |
0.3000 USDT |
0.3200 USDT |
0.3010 USDT |
| 2021-08-03 |
0.3095 USDT |
3,521,069.5743 |
0.3175 USDT |
0.3065 USDT |
0.3205 USDT |
0.3094 USDT |
| 2021-08-02 |
0.3130 USDT |
3,746,714.1750 |
0.3101 USDT |
0.3065 USDT |
0.3225 USDT |
0.3165 USDT |
| 2021-08-01 |
0.3135 USDT |
3,381,694.2881 |
0.3151 USDT |
0.3101 USDT |
0.3189 USDT |
0.3112 USDT |
| 2021-07-31 |
0.3167 USDT |
3,323,583.4118 |
0.3167 USDT |
0.3143 USDT |
0.3195 USDT |
0.3150 USDT |
| 2021-07-30 |
0.3191 USDT |
4,719,830.9137 |
0.3231 USDT |
0.3150 USDT |
0.3251 USDT |
0.3167 USDT |
| 2021-07-29 |
0.3281 USDT |
3,326,417.8658 |
0.3330 USDT |
0.3226 USDT |
0.3351 USDT |
0.3231 USDT |
| 2021-07-28 |
0.3245 USDT |
3,519,388.9474 |
0.3198 USDT |
0.3185 USDT |
0.3341 USDT |
0.3337 USDT |
| 2021-07-27 |
0.3223 USDT |
3,178,132.2245 |
0.3280 USDT |
0.3166 USDT |
0.3297 USDT |
0.3197 USDT |
| 2021-07-26 |
0.3265 USDT |
3,289,079.6540 |
0.3174 USDT |
0.3156 USDT |
0.3325 USDT |
0.3279 USDT |
| 2021-07-25 |
0.3171 USDT |
3,334,131.2056 |
0.3166 USDT |
0.3133 USDT |
0.3214 USDT |
0.3168 USDT |
| 2021-07-24 |
0.3215 USDT |
3,587,163.5225 |
0.3176 USDT |
0.3170 USDT |
0.3286 USDT |
0.3179 USDT |
| 2021-07-23 |
0.3166 USDT |
3,403,284.8615 |
0.3171 USDT |
0.3148 USDT |
0.3190 USDT |
0.3179 USDT |
| 2021-07-22 |
0.3170 USDT |
3,486,464.9816 |
0.3252 USDT |
0.3143 USDT |
0.3253 USDT |
0.3177 USDT |
| 2021-07-21 |
0.3284 USDT |
3,559,673.8729 |
0.3260 USDT |
0.3231 USDT |
0.3370 USDT |
0.3253 USDT |
| 2021-07-20 |
0.3399 USDT |
3,318,897.3476 |
0.3655 USDT |
0.3235 USDT |
0.4000 USDT |
0.3268 USDT |
| 2021-07-19 |
0.3303 USDT |
3,544,145.4855 |
0.3304 USDT |
0.3200 USDT |
0.3700 USDT |
0.3504 USDT |
| 2021-07-18 |
0.3350 USDT |
3,418,487.3616 |
0.3343 USDT |
0.3295 USDT |
0.3413 USDT |
0.3302 USDT |
| 2021-07-17 |
0.3427 USDT |
3,185,165.0420 |
0.3479 USDT |
0.3354 USDT |
0.3530 USDT |
0.3354 USDT |
| 2021-07-16 |
0.3623 USDT |
3,152,127.8758 |
0.3715 USDT |
0.3478 USDT |
0.3723 USDT |
0.3483 USDT |
| 2021-07-15 |
0.3754 USDT |
2,915,293.2224 |
0.3794 USDT |
0.3711 USDT |
0.3810 USDT |
0.3726 USDT |
| 2021-07-14 |
0.3505 USDT |
3,783,699.5138 |
0.3438 USDT |
0.3300 USDT |
0.3782 USDT |
0.3762 USDT |
| 2021-07-13 |
0.3558 USDT |
3,244,894.8927 |
0.3701 USDT |
0.3420 USDT |
0.3708 USDT |
0.3444 USDT |
| 2021-07-12 |
0.3842 USDT |
2,822,570.6762 |
0.3944 USDT |
0.3724 USDT |
0.3961 USDT |
0.3731 USDT |
| 2021-07-11 |
0.4053 USDT |
2,760,201.2473 |
0.4204 USDT |
0.3945 USDT |
0.4204 USDT |
0.3953 USDT |
| 2021-07-10 |
0.4327 USDT |
2,631,603.5660 |
0.4686 USDT |
0.3996 USDT |
0.4713 USDT |
0.4206 USDT |
| 2021-07-09 |
0.4815 USDT |
3,149,411.0279 |
0.5327 USDT |
0.4520 USDT |
0.5327 USDT |
0.4663 USDT |
| 2021-07-08 |
0.6021 USDT |
677,549.5710 |
0.6348 USDT |
0.5341 USDT |
0.6761 USDT |
0.5341 USDT |
| 2021-07-07 |
0.6066 USDT |
527,472.8942 |
0.6729 USDT |
0.5842 USDT |
0.6783 USDT |
0.6025 USDT |
| 2021-07-06 |
0.6259 USDT |
1,362,132.8962 |
0.8000 USDT |
0.5379 USDT |
0.8000 USDT |
0.6550 USDT |
| 2021-07-05 |
0.6726 USDT |
1,400,872.7357 |
0.6100 USDT |
0.5500 USDT |
0.7500 USDT |
0.7441 USDT |
| 2021-07-04 |
0.5986 USDT |
1,110,012.9927 |
0.6684 USDT |
0.5516 USDT |
0.6769 USDT |
0.6136 USDT |