Identifier on Kucoin: VELO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-14 |
0.5751 USDT |
3,086,555.1101 |
0.5342 USDT |
0.5320 USDT |
0.6110 USDT |
0.6067 USDT |
| 2021-05-13 |
0.5618 USDT |
3,188,177.2556 |
0.5928 USDT |
0.5167 USDT |
0.5928 USDT |
0.5348 USDT |
| 2021-05-12 |
0.6129 USDT |
3,048,546.0329 |
0.5784 USDT |
0.5767 USDT |
0.6500 USDT |
0.5997 USDT |
| 2021-05-11 |
0.5746 USDT |
2,776,118.2785 |
0.5905 USDT |
0.5608 USDT |
0.5905 USDT |
0.5767 USDT |
| 2021-05-10 |
0.6063 USDT |
2,710,343.8687 |
0.6227 USDT |
0.5782 USDT |
0.6468 USDT |
0.5906 USDT |
| 2021-05-09 |
0.6223 USDT |
2,713,990.9147 |
0.6653 USDT |
0.6024 USDT |
0.6690 USDT |
0.6227 USDT |
| 2021-05-08 |
0.6403 USDT |
4,326,033.5424 |
0.6223 USDT |
0.6065 USDT |
0.6900 USDT |
0.6655 USDT |
| 2021-05-07 |
0.5992 USDT |
5,014,568.0661 |
0.5990 USDT |
0.5817 USDT |
0.6254 USDT |
0.6223 USDT |
| 2021-05-06 |
0.6066 USDT |
3,307,489.8228 |
0.6184 USDT |
0.5894 USDT |
0.6263 USDT |
0.5989 USDT |
| 2021-05-05 |
0.5993 USDT |
3,591,862.5959 |
0.6027 USDT |
0.5765 USDT |
0.6266 USDT |
0.6185 USDT |
| 2021-05-04 |
0.6152 USDT |
3,750,601.4800 |
0.6510 USDT |
0.5960 USDT |
0.6522 USDT |
0.6027 USDT |
| 2021-05-03 |
0.6613 USDT |
3,137,197.4722 |
0.6535 USDT |
0.6417 USDT |
0.6769 USDT |
0.6511 USDT |
| 2021-05-02 |
0.6523 USDT |
3,967,577.2346 |
0.6774 USDT |
0.6250 USDT |
0.7163 USDT |
0.6535 USDT |
| 2021-05-01 |
0.6670 USDT |
3,427,058.3260 |
0.6788 USDT |
0.6406 USDT |
0.6909 USDT |
0.6774 USDT |
| 2021-04-30 |
0.6627 USDT |
3,531,169.3611 |
0.6890 USDT |
0.6392 USDT |
0.7000 USDT |
0.6789 USDT |
| 2021-04-29 |
0.6912 USDT |
3,266,978.9260 |
0.7001 USDT |
0.6775 USDT |
0.7170 USDT |
0.6894 USDT |
| 2021-04-28 |
0.6868 USDT |
3,400,104.6699 |
0.6852 USDT |
0.6273 USDT |
0.7100 USDT |
0.6983 USDT |
| 2021-04-27 |
0.6494 USDT |
3,552,250.3593 |
0.6032 USDT |
0.6003 USDT |
0.6899 USDT |
0.6862 USDT |
| 2021-04-26 |
0.5891 USDT |
3,616,883.4868 |
0.5235 USDT |
0.5215 USDT |
0.6200 USDT |
0.6032 USDT |
| 2021-04-25 |
0.5442 USDT |
4,037,885.8895 |
0.5423 USDT |
0.5000 USDT |
0.5584 USDT |
0.5235 USDT |
| 2021-04-24 |
0.5448 USDT |
4,284,724.5985 |
0.5559 USDT |
0.5241 USDT |
0.6056 USDT |
0.5424 USDT |
| 2021-04-23 |
0.5487 USDT |
4,050,895.3623 |
0.6364 USDT |
0.4786 USDT |
0.6401 USDT |
0.5560 USDT |
| 2021-04-22 |
0.6562 USDT |
1,258,649.2910 |
0.6755 USDT |
0.6386 USDT |
0.6755 USDT |
0.6522 USDT |
| 2021-04-21 |
0.6836 USDT |
3,085,842.1899 |
0.6589 USDT |
0.6500 USDT |
0.7090 USDT |
0.7020 USDT |
| 2021-04-20 |
0.6709 USDT |
3,064,365.1403 |
0.7203 USDT |
0.6273 USDT |
0.7213 USDT |
0.6616 USDT |
| 2021-04-19 |
0.7424 USDT |
2,948,143.1967 |
0.7411 USDT |
0.6500 USDT |
0.8009 USDT |
0.7181 USDT |
| 2021-04-18 |
0.7440 USDT |
1,741,872.0911 |
0.8441 USDT |
0.6987 USDT |
0.8506 USDT |
0.7408 USDT |
| 2021-04-17 |
0.7868 USDT |
2,667,262.2652 |
0.7283 USDT |
0.7180 USDT |
0.9000 USDT |
0.8117 USDT |
| 2021-04-16 |
0.7381 USDT |
3,765,115.7178 |
0.7685 USDT |
0.6994 USDT |
0.7791 USDT |
0.7345 USDT |
| 2021-04-15 |
0.7879 USDT |
3,804,887.9464 |
0.8091 USDT |
0.7530 USDT |
0.8285 USDT |
0.7759 USDT |
| 2021-04-14 |
0.7984 USDT |
3,446,227.6863 |
0.8064 USDT |
0.7605 USDT |
0.8198 USDT |
0.8087 USDT |
| 2021-04-13 |
0.8085 USDT |
4,433,455.5917 |
0.8523 USDT |
0.7734 USDT |
0.8534 USDT |
0.7958 USDT |
| 2021-04-12 |
0.8702 USDT |
2,603,520.3565 |
0.8660 USDT |
0.8089 USDT |
0.9448 USDT |
0.8560 USDT |
| 2021-04-11 |
0.8334 USDT |
2,294,147.1393 |
0.7950 USDT |
0.7772 USDT |
0.8738 USDT |
0.8535 USDT |
| 2021-04-10 |
0.7978 USDT |
2,055,118.6756 |
0.8109 USDT |
0.7800 USDT |
0.8120 USDT |
0.7985 USDT |
| 2021-04-09 |
0.7972 USDT |
2,083,023.8659 |
0.8003 USDT |
0.7720 USDT |
0.8200 USDT |
0.7988 USDT |
| 2021-04-08 |
0.7958 USDT |
1,668,549.6181 |
0.7921 USDT |
0.7570 USDT |
0.8345 USDT |
0.7968 USDT |
| 2021-04-07 |
0.8114 USDT |
1,627,706.8146 |
0.8254 USDT |
0.7100 USDT |
0.9033 USDT |
0.7634 USDT |
| 2021-04-06 |
0.8436 USDT |
1,318,915.2500 |
0.8789 USDT |
0.7772 USDT |
0.8800 USDT |
0.8376 USDT |
| 2021-04-05 |
0.8938 USDT |
1,720,561.0426 |
0.9041 USDT |
0.8680 USDT |
0.9296 USDT |
0.8841 USDT |
| 2021-04-04 |
0.9037 USDT |
2,475,600.8840 |
0.9137 USDT |
0.8475 USDT |
0.9476 USDT |
0.8947 USDT |
| 2021-04-03 |
1.0208 USDT |
1,944,325.9278 |
1.1299 USDT |
0.8700 USDT |
1.1556 USDT |
0.9404 USDT |
| 2021-04-02 |
1.0947 USDT |
3,222,253.1157 |
0.9230 USDT |
0.9083 USDT |
1.1710 USDT |
1.1329 USDT |
| 2021-04-01 |
0.9477 USDT |
996,266.7834 |
0.8783 USDT |
0.8783 USDT |
0.9933 USDT |
0.9261 USDT |
| 2021-03-31 |
0.8743 USDT |
3,199,758.9569 |
0.7095 USDT |
0.7095 USDT |
0.9990 USDT |
0.8770 USDT |
| 2021-03-30 |
0.7630 USDT |
3,753,826.7321 |
0.6301 USDT |
0.6300 USDT |
0.8200 USDT |
0.7093 USDT |
| 2021-03-29 |
0.7361 USDT |
6,624,967.4116 |
0.7400 USDT |
0.6550 USDT |
0.8180 USDT |
0.6598 USDT |
| 2021-03-28 |
0.8426 USDT |
1,944,332.3014 |
0.9000 USDT |
0.7350 USDT |
1.0272 USDT |
0.7655 USDT |
| 2021-03-27 |
1.0595 USDT |
1,344,195.1878 |
1.1690 USDT |
0.9400 USDT |
1.1833 USDT |
0.9600 USDT |
| 2021-03-26 |
1.2350 USDT |
1,110,687.3690 |
1.3804 USDT |
1.1158 USDT |
1.4112 USDT |
1.1437 USDT |