Identifier on Kucoin: VELVET-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-10 |
0.0965 USDT |
4,936,082.3000 |
0.0850 USDT |
0.0820 USDT |
0.1175 USDT |
0.0929 USDT |
| 2025-09-09 |
0.0794 USDT |
1,773,781.9000 |
0.0733 USDT |
0.0714 USDT |
0.0863 USDT |
0.0827 USDT |
| 2025-09-08 |
0.0712 USDT |
675,528.5000 |
0.0702 USDT |
0.0684 USDT |
0.0759 USDT |
0.0759 USDT |
| 2025-09-07 |
0.0704 USDT |
322,620.5000 |
0.0705 USDT |
0.0688 USDT |
0.0720 USDT |
0.0706 USDT |
| 2025-09-06 |
0.0720 USDT |
679,167.5000 |
0.0697 USDT |
0.0695 USDT |
0.0741 USDT |
0.0709 USDT |
| 2025-09-05 |
0.0760 USDT |
2,437,599.4000 |
0.0700 USDT |
0.0693 USDT |
0.0831 USDT |
0.0708 USDT |
| 2025-09-04 |
0.0658 USDT |
761,750.5000 |
0.0656 USDT |
0.0635 USDT |
0.0698 USDT |
0.0695 USDT |
| 2025-09-03 |
0.0640 USDT |
216,287.7000 |
0.0650 USDT |
0.0623 USDT |
0.0655 USDT |
0.0641 USDT |
| 2025-09-02 |
0.0680 USDT |
585,967.2000 |
0.0686 USDT |
0.0634 USDT |
0.0716 USDT |
0.0639 USDT |
| 2025-09-01 |
0.0646 USDT |
682,311.4000 |
0.0644 USDT |
0.0618 USDT |
0.0686 USDT |
0.0671 USDT |
| 2025-08-31 |
0.0658 USDT |
381,349.5000 |
0.0653 USDT |
0.0638 USDT |
0.0673 USDT |
0.0651 USDT |
| 2025-08-30 |
0.0680 USDT |
865,763.8000 |
0.0665 USDT |
0.0646 USDT |
0.0707 USDT |
0.0646 USDT |
| 2025-08-29 |
0.0634 USDT |
1,167,123.4000 |
0.0618 USDT |
0.0590 USDT |
0.0671 USDT |
0.0665 USDT |
| 2025-08-28 |
0.0629 USDT |
410,634.0000 |
0.0622 USDT |
0.0612 USDT |
0.0653 USDT |
0.0615 USDT |
| 2025-08-27 |
0.0595 USDT |
804,547.9000 |
0.0599 USDT |
0.0540 USDT |
0.0627 USDT |
0.0621 USDT |
| 2025-08-26 |
0.0602 USDT |
435,353.6000 |
0.0563 USDT |
0.0560 USDT |
0.0624 USDT |
0.0616 USDT |
| 2025-08-25 |
0.0576 USDT |
526,029.9000 |
0.0599 USDT |
0.0562 USDT |
0.0601 USDT |
0.0567 USDT |
| 2025-08-24 |
0.0600 USDT |
623,321.9000 |
0.0616 USDT |
0.0589 USDT |
0.0616 USDT |
0.0615 USDT |
| 2025-08-23 |
0.0625 USDT |
584,869.0000 |
0.0613 USDT |
0.0607 USDT |
0.0642 USDT |
0.0614 USDT |
| 2025-08-22 |
0.0576 USDT |
1,107,642.2000 |
0.0580 USDT |
0.0554 USDT |
0.0595 USDT |
0.0590 USDT |
| 2025-08-21 |
0.0612 USDT |
533,485.4000 |
0.0632 USDT |
0.0595 USDT |
0.0644 USDT |
0.0600 USDT |
| 2025-08-20 |
0.0664 USDT |
2,198,474.8000 |
0.0663 USDT |
0.0615 USDT |
0.0700 USDT |
0.0659 USDT |
| 2025-08-19 |
0.0598 USDT |
2,144,644.2000 |
0.0589 USDT |
0.0554 USDT |
0.0678 USDT |
0.0674 USDT |
| 2025-08-18 |
0.0576 USDT |
828,973.0000 |
0.0580 USDT |
0.0550 USDT |
0.0602 USDT |
0.0589 USDT |
| 2025-08-17 |
0.0591 USDT |
2,146,067.9000 |
0.0573 USDT |
0.0558 USDT |
0.0635 USDT |
0.0608 USDT |
| 2025-08-16 |
0.0554 USDT |
1,607,359.5000 |
0.0551 USDT |
0.0531 USDT |
0.0580 USDT |
0.0573 USDT |
| 2025-08-15 |
0.0556 USDT |
1,406,611.8000 |
0.0551 USDT |
0.0530 USDT |
0.0572 USDT |
0.0549 USDT |
| 2025-08-14 |
0.0586 USDT |
2,583,118.8000 |
0.0638 USDT |
0.0516 USDT |
0.0647 USDT |
0.0554 USDT |
| 2025-08-13 |
0.0652 USDT |
1,169,187.6000 |
0.0650 USDT |
0.0632 USDT |
0.0668 USDT |
0.0635 USDT |
| 2025-08-12 |
0.0671 USDT |
2,381,035.1000 |
0.0682 USDT |
0.0650 USDT |
0.0699 USDT |
0.0658 USDT |
| 2025-08-11 |
0.0755 USDT |
5,039,959.3000 |
0.0755 USDT |
0.0695 USDT |
0.0816 USDT |
0.0704 USDT |
| 2025-08-10 |
0.0751 USDT |
6,569,919.0000 |
0.0720 USDT |
0.0687 USDT |
0.0789 USDT |
0.0742 USDT |
| 2025-08-09 |
0.0711 USDT |
2,573,513.9000 |
0.0718 USDT |
0.0675 USDT |
0.0742 USDT |
0.0699 USDT |
| 2025-08-08 |
0.0752 USDT |
9,080,860.7000 |
0.0812 USDT |
0.0680 USDT |
0.0848 USDT |
0.0709 USDT |
| 2025-08-07 |
0.0887 USDT |
32,751,651.6000 |
0.0716 USDT |
0.0716 USDT |
0.1180 USDT |
0.0811 USDT |
| 2025-08-06 |
0.0596 USDT |
12,486,025.4000 |
0.0445 USDT |
0.0439 USDT |
0.0764 USDT |
0.0668 USDT |
| 2025-08-05 |
0.0464 USDT |
689,855.2000 |
0.0499 USDT |
0.0441 USDT |
0.0499 USDT |
0.0443 USDT |
| 2025-08-04 |
0.0491 USDT |
793,246.8000 |
0.0484 USDT |
0.0478 USDT |
0.0504 USDT |
0.0498 USDT |
| 2025-08-03 |
0.0474 USDT |
1,211,532.4000 |
0.0462 USDT |
0.0454 USDT |
0.0488 USDT |
0.0486 USDT |
| 2025-08-02 |
0.0457 USDT |
1,024,580.4000 |
0.0466 USDT |
0.0443 USDT |
0.0471 USDT |
0.0455 USDT |
| 2025-08-01 |
0.0482 USDT |
1,725,546.5000 |
0.0490 USDT |
0.0470 USDT |
0.0496 USDT |
0.0483 USDT |
| 2025-07-31 |
0.0521 USDT |
2,047,839.9000 |
0.0519 USDT |
0.0499 USDT |
0.0534 USDT |
0.0505 USDT |
| 2025-07-30 |
0.0496 USDT |
9,265,173.9000 |
0.0507 USDT |
0.0475 USDT |
0.0516 USDT |
0.0500 USDT |
| 2025-07-29 |
0.0518 USDT |
2,756,595.5000 |
0.0564 USDT |
0.0489 USDT |
0.0571 USDT |
0.0508 USDT |
| 2025-07-28 |
0.0591 USDT |
6,436,508.7000 |
0.0595 USDT |
0.0546 USDT |
0.0628 USDT |
0.0562 USDT |
| 2025-07-27 |
0.0592 USDT |
2,113,068.4000 |
0.0581 USDT |
0.0570 USDT |
0.0614 USDT |
0.0593 USDT |
| 2025-07-26 |
0.0611 USDT |
4,540,994.5000 |
0.0609 USDT |
0.0587 USDT |
0.0636 USDT |
0.0596 USDT |
| 2025-07-25 |
0.0591 USDT |
3,826,407.1000 |
0.0603 USDT |
0.0555 USDT |
0.0622 USDT |
0.0584 USDT |
| 2025-07-24 |
0.0683 USDT |
8,727,491.3000 |
0.0860 USDT |
0.0580 USDT |
0.0925 USDT |
0.0595 USDT |
| 2025-07-23 |
0.0735 USDT |
7,761,421.8000 |
0.0664 USDT |
0.0632 USDT |
0.0836 USDT |
0.0812 USDT |