ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,615.35
      0.55%
      US Tech 100
      19,804.00
      0.64%
      Dow Jones
      40,000.90
      0.62%
      Brent Oil
      84.57
      0.00%
      Bitcoin
      58,775.55
      1.53%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. Velo (Gate.io:VELOUSDT)

      6. Velo (Gate.io:VELOUSDT) Historical

      VELOUSDT Velo

      0.00924
      0.00076 (8.96%)
      09:13:43 - Realtime Data

      VELOUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 12 2024 0.00848 0.00035 4.31% 0.0082 0.00878 0.00793 26,044,801.00
      Jul 11 2024 0.00813 -0.00045 -5.24% 0.00863 0.00883 0.00812 22,410,841.00
      Jul 10 2024 0.00858 0.00016 1.90% 0.00845 0.00906 0.00835 22,040,424.00
      Jul 09 2024 0.00842 0.0004 4.99% 0.00799 0.00872 0.00799 24,015,312.00
      Jul 08 2024 0.00802 0.0007 9.56% 0.00732 0.00817 0.00708 25,928,406.00
      Jul 07 2024 0.00732 -0.00106 -12.65% 0.00837 0.00837 0.00729 25,796,007.00
      Jul 06 2024 0.00838 0.00042 5.28% 0.00796 0.00852 0.00794 27,670,316.00
      Jul 05 2024 0.00796 -0.00067 -7.76% 0.00852 0.00856 0.0076 26,990,479.00
      Jul 04 2024 0.00863 -0.00006 -0.69% 0.00872 0.00913 0.00823 23,996,282.00
      Jul 03 2024 0.00869 -0.00096 -9.95% 0.00972 0.00985 0.00851 33,799,049.00
      Jul 02 2024 0.00965 -0.00024 -2.43% 0.00982 0.01026 0.00965 32,896,880.00
      Jul 01 2024 0.00989 -0.00064 -6.08% 0.01048 0.01088 0.00985 35,209,658.00
      Jun 30 2024 0.01053 0.00014 1.35% 0.01042 0.01064 0.00982 18,103,943.00
      Jun 29 2024 0.01039 -0.001 -8.78% 0.0113 0.01143 0.01038 22,767,009.00
      Jun 28 2024 0.01139 -0.0003 -2.57% 0.01165 0.01195 0.01121 12,571,552.00
      Jun 27 2024 0.01169 -0.00052 -4.26% 0.01207 0.01259 0.01169 17,240,282.00
      Jun 26 2024 0.01221 -0.00045 -3.55% 0.01265 0.0132 0.01217 11,620,025.00
      Jun 25 2024 0.01266 0.00122 10.66% 0.01119 0.01311 0.01092 22,188,487.00
      Jun 24 2024 0.01144 0.00136 13.49% 0.0101 0.01159 0.01002 18,664,051.00
      Jun 23 2024 0.01008 -0.00041 -3.91% 0.01049 0.01099 0.01002 17,545,493.00
      Jun 22 2024 0.01049 0.00039 3.86% 0.01002 0.01111 0.00992 15,272,200.00
      Jun 21 2024 0.0101 -0.00076 -7.00% 0.01077 0.01113 0.00994 18,118,498.00
      Jun 20 2024 0.01086 0.00089 8.93% 0.00993 0.01156 0.00986 22,873,374.00
      Jun 19 2024 0.00997 0.00016 1.63% 0.00973 0.0103 0.00958 20,309,765.00
      Jun 18 2024 0.00981 -0.00228 -18.86% 0.01205 0.01205 0.00946 17,681,405.00
      Jun 17 2024 0.01209 -0.00135 -10.04% 0.01335 0.01363 0.01199 18,613,652.00
      Jun 16 2024 0.01344 0.00042 3.23% 0.01298 0.01377 0.01268 15,233,117.00
      Jun 15 2024 0.01302 -0.00009 -0.69% 0.0131 0.0139 0.01279 11,714,138.00
      Jun 14 2024 0.01311 -0.00042 -3.10% 0.01356 0.01429 0.01276 11,648,238.00
      Jun 13 2024 0.01353 -0.00009 -0.66% 0.01368 0.01444 0.01306 15,968,084.00
      Jun 12 2024 0.01362 0.0002 1.49% 0.01336 0.0149 0.01263 14,724,439.00
      Jun 11 2024 0.01342 -0.0017 -11.24% 0.01513 0.01514 0.01341 19,201,481.00
      Jun 10 2024 0.01512 -0.0013 -7.92% 0.01642 0.01655 0.01511 10,849,326.00
      Jun 09 2024 0.01642 0.00092 5.94% 0.01553 0.01735 0.01528 12,227,237.00
      Jun 08 2024 0.0155 -0.00172 -9.99% 0.01699 0.01719 0.01546 10,301,478.00
      Jun 07 2024 0.01722 -0.00161 -8.55% 0.01876 0.01935 0.01684 13,500,865.00
      Jun 06 2024 0.01883 0.00052 2.84% 0.01838 0.0195 0.01757 15,249,350.00
      Jun 05 2024 0.01831 0.00128 7.52% 0.01705 0.01836 0.01689 13,288,742.00
      Jun 04 2024 0.01703 0.00034 2.04% 0.01669 0.01744 0.01656 25,466,931.00
      Jun 03 2024 0.01669 -0.00067 -3.86% 0.01733 0.01755 0.0165 14,737,159.00
      Jun 02 2024 0.01736 -0.0013 -6.97% 0.01864 0.01993 0.01717 13,482,360.00
      Jun 01 2024 0.01866 0.00139 8.05% 0.01724 0.01878 0.01707 12,417,988.00
      May 31 2024 0.01727 0.00056 3.35% 0.01667 0.01784 0.01651 10,553,514.00
      May 30 2024 0.01671 -0.0008 -4.57% 0.01727 0.0179 0.01668 12,661,565.00
      May 29 2024 0.01751 0.00029 1.68% 0.01719 0.01842 0.01671 20,400,617.00
      May 28 2024 0.01722 -0.00041 -2.33% 0.01749 0.01823 0.01629 25,306,010.00
      May 27 2024 0.01763 -0.00027 -1.51% 0.01783 0.01851 0.01644 21,522,678.00
      May 26 2024 0.0179 -0.00117 -6.14% 0.01919 0.01925 0.01774 14,155,178.00
      May 25 2024 0.01907 -0.00054 -2.75% 0.01995 0.02007 0.01881 14,736,414.00
      May 24 2024 0.01961 0.00168 9.37% 0.0178 0.01999 0.0175 21,268,114.00
      May 23 2024 0.01793 -0.00082 -4.37% 0.01874 0.01942 0.01754 15,327,022.00
      May 22 2024 0.01875 -0.00032 -1.68% 0.01899 0.01914 0.01812 18,844,223.00
      May 21 2024 0.01907 -0.00161 -7.79% 0.02055 0.02085 0.0189 22,090,670.00
      May 20 2024 0.02068 0.00168 8.84% 0.01899 0.02069 0.01886 19,734,634.00
      May 19 2024 0.019 -0.0015 -7.32% 0.02027 0.02078 0.01893 19,051,055.00
      May 18 2024 0.0205 -0.00057 -2.71% 0.0209 0.02243 0.0205 17,120,152.00
      May 17 2024 0.02107 -0.00037 -1.73% 0.021362 0.02199 0.02086 10,371,911.00
      May 16 2024 0.02144 -0.000972 -4.34% 0.0229 0.023583 0.020505 16,295,358.00
      May 15 2024 0.022412 0.001554 7.45% 0.021129 0.02285 0.0205 14,718,851.00
      May 14 2024 0.020858 -0.002574 -10.98% 0.023463 0.023627 0.020246 13,959,600.00
      May 13 2024 0.023432 -0.000344 -1.45% 0.024047 0.025114 0.022951 11,216,184.00
      May 12 2024 0.023776 0.000369 1.58% 0.023796 0.02541 0.02258 13,367,669.00
      May 11 2024 0.023407 -0.001957 -7.72% 0.025566 0.026088 0.023407 14,296,053.00
      May 10 2024 0.025364 -0.002714 -9.67% 0.028354 0.028844 0.024664 15,941,333.00
      May 09 2024 0.028078 0.005279 23.15% 0.022971 0.028154 0.022963 23,965,219.00
      May 08 2024 0.022799 0.000491 2.20% 0.022473 0.023854 0.021272 18,487,038.00
      May 07 2024 0.022308 0.002313 11.57% 0.020059 0.024056 0.020002 16,093,428.00
      May 06 2024 0.019995 0.000203 1.03% 0.019622 0.021513 0.019472 14,152,086.00
      May 05 2024 0.019792 -0.001212 -5.77% 0.020993 0.021006 0.019471 12,350,216.00
      May 04 2024 0.021004 0.001407 7.18% 0.019678 0.021532 0.018995 16,338,590.00
      May 03 2024 0.019597 0.000883 4.72% 0.01869 0.019722 0.018162 12,463,674.00
      May 02 2024 0.018714 -0.000427 -2.23% 0.01878 0.0193 0.017934 16,306,248.00
      May 01 2024 0.019141 0.00000900 0.05% 0.019097 0.019825 0.017519 21,166,542.00
      Apr 30 2024 0.019132 -0.001631 -7.86% 0.020241 0.020557 0.018836 12,701,213.00
      Apr 29 2024 0.020763 0.001301 6.68% 0.019419 0.02078 0.018606 15,362,391.00
      Apr 28 2024 0.019462 -0.002517 -11.45% 0.022123 0.02213 0.019342 15,535,259.00
      Apr 27 2024 0.021979 0.002758 14.35% 0.019629 0.022601 0.017903 15,363,753.00
      Apr 26 2024 0.019221 -0.001659 -7.95% 0.020742 0.020752 0.019035 15,562,879.00
      Apr 25 2024 0.02088 0.000432 2.11% 0.021233 0.022477 0.020216 15,993,230.00
      Apr 24 2024 0.020448 -0.00034 -1.64% 0.020455 0.022927 0.020117 19,008,028.00
      Apr 23 2024 0.020788 0.002987 16.78% 0.017687 0.021852 0.016668 16,949,711.00
      Apr 22 2024 0.017801 0.000064 0.36% 0.017684 0.018215 0.01616 14,587,658.00
      Apr 21 2024 0.017737 -0.001171 -6.19% 0.018491 0.019973 0.017215 18,868,253.00
      Apr 20 2024 0.018908 0.004882 34.81% 0.013792 0.018959 0.013755 25,146,404.00
      Apr 19 2024 0.014026 0.002436 21.02% 0.011336 0.014463 0.010506 22,056,697.00
      Apr 18 2024 0.01159 0.000504 4.55% 0.010989 0.011706 0.010403 20,766,116.00
      Apr 17 2024 0.011086 -0.00022 -1.95% 0.011304 0.0122 0.010606 24,727,064.00
      Apr 16 2024 0.011306 0.001017 9.88% 0.010215 0.011537 0.009332 18,655,454.00
      Apr 15 2024 0.010289 0.000467 4.75% 0.009841 0.011073 0.009391 23,847,541.00
      Apr 14 2024 0.009822 0.000039 0.40% 0.009543 0.010155 0.008873 21,821,084.00
      Apr 13 2024 0.009783 -0.001893 -16.21% 0.011325 0.011483 0.008747 22,944,303.00

      Your Recent History

      GATE
      VELOUSDT
      Velo
      Delayed Upgrade Clock