Identifier on Kucoin: VELO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-03 |
0.6788 USDT |
2,771,063.0239 |
0.6037 USDT |
0.5987 USDT |
0.8400 USDT |
0.6252 USDT |
| 2021-07-02 |
0.5503 USDT |
2,777,978.5978 |
0.5325 USDT |
0.4590 USDT |
0.6209 USDT |
0.6100 USDT |
| 2021-07-01 |
0.4687 USDT |
2,942,245.5323 |
0.4495 USDT |
0.4182 USDT |
0.5557 USDT |
0.5164 USDT |
| 2021-06-30 |
0.3963 USDT |
3,028,043.3160 |
0.3670 USDT |
0.3626 USDT |
0.4500 USDT |
0.4468 USDT |
| 2021-06-29 |
0.3709 USDT |
2,952,260.3944 |
0.3393 USDT |
0.3344 USDT |
0.4244 USDT |
0.3680 USDT |
| 2021-06-28 |
0.3347 USDT |
3,813,369.9890 |
0.3294 USDT |
0.3204 USDT |
0.3430 USDT |
0.3334 USDT |
| 2021-06-27 |
0.3287 USDT |
162,720.2285 |
0.3301 USDT |
0.3156 USDT |
0.3478 USDT |
0.3305 USDT |
| 2021-06-26 |
0.3839 USDT |
1,092,344.1682 |
0.3200 USDT |
0.3056 USDT |
0.5200 USDT |
0.3309 USDT |
| 2021-06-25 |
0.3349 USDT |
142,851.4764 |
0.3475 USDT |
0.3290 USDT |
0.3505 USDT |
0.3290 USDT |
| 2021-06-24 |
0.3494 USDT |
396,563.1341 |
0.3650 USDT |
0.3270 USDT |
0.3799 USDT |
0.3524 USDT |
| 2021-06-23 |
0.3701 USDT |
224,396.8278 |
0.3620 USDT |
0.3583 USDT |
0.3880 USDT |
0.3623 USDT |
| 2021-06-22 |
0.3677 USDT |
486,388.8305 |
0.3624 USDT |
0.3366 USDT |
0.3975 USDT |
0.3646 USDT |
| 2021-06-21 |
0.3772 USDT |
272,279.2160 |
0.3924 USDT |
0.3450 USDT |
0.4020 USDT |
0.3697 USDT |
| 2021-06-20 |
0.3930 USDT |
610,168.4369 |
0.3610 USDT |
0.3531 USDT |
0.4213 USDT |
0.3902 USDT |
| 2021-06-19 |
0.3857 USDT |
960,689.8711 |
0.3533 USDT |
0.3510 USDT |
0.4196 USDT |
0.3644 USDT |
| 2021-06-18 |
0.3458 USDT |
513,137.5045 |
0.3560 USDT |
0.3259 USDT |
0.3600 USDT |
0.3591 USDT |
| 2021-06-17 |
0.3655 USDT |
1,225,352.4124 |
0.4029 USDT |
0.3400 USDT |
0.4200 USDT |
0.3580 USDT |
| 2021-06-16 |
0.4149 USDT |
674,284.9813 |
0.4025 USDT |
0.3920 USDT |
0.4457 USDT |
0.4021 USDT |
| 2021-06-15 |
0.4035 USDT |
512,387.5039 |
0.3829 USDT |
0.3800 USDT |
0.4341 USDT |
0.4038 USDT |
| 2021-06-14 |
0.3842 USDT |
584,448.8996 |
0.3951 USDT |
0.3340 USDT |
0.4159 USDT |
0.3808 USDT |
| 2021-06-13 |
0.3873 USDT |
654,431.1240 |
0.3949 USDT |
0.3537 USDT |
0.4150 USDT |
0.3871 USDT |
| 2021-06-12 |
0.3726 USDT |
737,082.4929 |
0.3395 USDT |
0.3329 USDT |
0.4248 USDT |
0.3852 USDT |
| 2021-06-11 |
0.3334 USDT |
256,737.6108 |
0.3192 USDT |
0.3181 USDT |
0.3423 USDT |
0.3385 USDT |
| 2021-06-10 |
0.3298 USDT |
329,532.0507 |
0.3339 USDT |
0.3197 USDT |
0.3500 USDT |
0.3213 USDT |
| 2021-06-09 |
0.3215 USDT |
587,182.1238 |
0.3126 USDT |
0.2970 USDT |
0.3500 USDT |
0.3364 USDT |
| 2021-06-08 |
0.3133 USDT |
551,443.7606 |
0.3350 USDT |
0.2942 USDT |
0.3417 USDT |
0.3197 USDT |
| 2021-06-07 |
0.3682 USDT |
286,198.2705 |
0.3829 USDT |
0.3485 USDT |
0.3921 USDT |
0.3490 USDT |
| 2021-06-06 |
0.3661 USDT |
470,472.8220 |
0.3435 USDT |
0.3355 USDT |
0.3925 USDT |
0.3848 USDT |
| 2021-06-05 |
0.3537 USDT |
540,106.5833 |
0.3690 USDT |
0.3300 USDT |
0.3809 USDT |
0.3430 USDT |
| 2021-06-04 |
0.3724 USDT |
872,009.2789 |
0.4008 USDT |
0.3475 USDT |
0.4052 USDT |
0.3636 USDT |
| 2021-06-03 |
0.4113 USDT |
3,148,648.7403 |
0.4993 USDT |
0.3625 USDT |
0.5197 USDT |
0.3985 USDT |
| 2021-06-02 |
0.4947 USDT |
3,772,082.8953 |
0.5897 USDT |
0.2100 USDT |
0.6504 USDT |
0.5094 USDT |
| 2021-06-01 |
0.5837 USDT |
340,719.4525 |
0.5504 USDT |
0.5470 USDT |
0.6000 USDT |
0.5917 USDT |
| 2021-05-31 |
0.5488 USDT |
410,946.7337 |
0.5050 USDT |
0.5016 USDT |
0.5755 USDT |
0.5536 USDT |
| 2021-05-30 |
0.5068 USDT |
197,631.6150 |
0.5015 USDT |
0.4989 USDT |
0.5228 USDT |
0.5023 USDT |
| 2021-05-29 |
0.5013 USDT |
577,875.3340 |
0.5170 USDT |
0.4862 USDT |
0.5182 USDT |
0.5016 USDT |
| 2021-05-28 |
0.4825 USDT |
913,823.6732 |
0.3978 USDT |
0.3933 USDT |
0.5335 USDT |
0.5134 USDT |
| 2021-05-27 |
0.3690 USDT |
2,262,821.3850 |
0.4121 USDT |
0.2854 USDT |
0.4318 USDT |
0.4001 USDT |
| 2021-05-26 |
0.4570 USDT |
3,191,906.6064 |
0.4169 USDT |
0.3773 USDT |
0.6005 USDT |
0.4122 USDT |
| 2021-05-25 |
0.3456 USDT |
4,336,713.6507 |
0.3400 USDT |
0.3266 USDT |
0.4122 USDT |
0.3954 USDT |
| 2021-05-24 |
0.3366 USDT |
5,039,380.5121 |
0.3010 USDT |
0.3010 USDT |
0.3500 USDT |
0.3401 USDT |
| 2021-05-23 |
0.3183 USDT |
4,962,344.4948 |
0.3379 USDT |
0.2902 USDT |
0.3435 USDT |
0.2962 USDT |
| 2021-05-22 |
0.3399 USDT |
6,467,632.4955 |
0.3560 USDT |
0.3266 USDT |
0.3677 USDT |
0.3386 USDT |
| 2021-05-21 |
0.3900 USDT |
3,984,724.5890 |
0.4077 USDT |
0.3570 USDT |
0.4235 USDT |
0.3670 USDT |
| 2021-05-20 |
0.3963 USDT |
5,560,925.9965 |
0.3576 USDT |
0.3306 USDT |
0.4234 USDT |
0.4080 USDT |
| 2021-05-19 |
0.4636 USDT |
4,549,444.8962 |
0.5345 USDT |
0.2849 USDT |
0.5429 USDT |
0.3682 USDT |
| 2021-05-18 |
0.5262 USDT |
4,113,062.2121 |
0.5066 USDT |
0.4986 USDT |
0.5705 USDT |
0.5381 USDT |
| 2021-05-17 |
0.5075 USDT |
3,475,157.9308 |
0.5154 USDT |
0.4802 USDT |
0.5202 USDT |
0.5095 USDT |
| 2021-05-16 |
0.5535 USDT |
3,273,139.2344 |
0.5659 USDT |
0.5010 USDT |
0.5705 USDT |
0.5206 USDT |
| 2021-05-15 |
0.5890 USDT |
3,094,327.7000 |
0.6100 USDT |
0.5618 USDT |
0.6242 USDT |
0.5643 USDT |