Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.VELOUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.010512 | -0.000271 | -2.51% | 0.010769 | 0.011177 | 0.010285 | 247,572,806.00 |
| Jul 22 2024 | 0.010783 | -0.000893 | -7.65% | 0.011659 | 0.011899 | 0.010685 | 231,675,194.00 |
| Jul 21 2024 | 0.011676 | 0.000607 | 5.48% | 0.011049 | 0.01175 | 0.010392 | 263,839,218.00 |
| Jul 20 2024 | 0.011069 | 0.001635 | 17.33% | 0.010217 | 0.011867 | 0.010042 | 374,788,684.00 |
| Jul 19 2024 | 0.009434 | 0.00 | 0.00% | 0.009434 | 0.009434 | 0.009434 | 0.00 |
| Jul 18 2024 | 0.009434 | -0.000286 | -2.94% | 0.009719 | 0.009919 | 0.009012 | 273,315,711.00 |
| Jul 17 2024 | 0.00972 | -0.000111 | -1.13% | 0.009827 | 0.010296 | 0.00941 | 416,747,418.00 |
| Jul 16 2024 | 0.009831 | -0.000132 | -1.32% | 0.010033 | 0.010085 | 0.009263 | 556,150,359.00 |
| Jul 15 2024 | 0.009963 | 0.00078 | 8.49% | 0.009204 | 0.010276 | 0.0091 | 474,801,257.00 |
| Jul 14 2024 | 0.009183 | 0.000213 | 2.37% | 0.00895 | 0.009322 | 0.008742 | 248,317,823.00 |
| Jul 13 2024 | 0.00897 | 0.000428 | 5.01% | 0.008519 | 0.009374 | 0.008485 | 364,058,831.00 |
| Jul 12 2024 | 0.008542 | 0.000359 | 4.39% | 0.008217 | 0.008818 | 0.00793 | 269,366,229.00 |
| Jul 11 2024 | 0.008183 | -0.000446 | -5.17% | 0.008581 | 0.008846 | 0.008116 | 225,724,107.00 |
| Jul 10 2024 | 0.008629 | 0.000165 | 1.95% | 0.008465 | 0.00913 | 0.008336 | 331,721,613.00 |
| Jul 09 2024 | 0.008464 | 0.000449 | 5.60% | 0.008 | 0.008814 | 0.007983 | 327,167,358.00 |
| Jul 08 2024 | 0.008015 | 0.000632 | 8.56% | 0.007392 | 0.00819 | 0.00702 | 474,421,261.00 |
| Jul 07 2024 | 0.007383 | -0.000991 | -11.83% | 0.00837 | 0.008374 | 0.007293 | 445,210,726.00 |
| Jul 06 2024 | 0.008374 | 0.000424 | 5.33% | 0.007971 | 0.00853 | 0.007935 | 265,681,761.00 |
| Jul 05 2024 | 0.00795 | -0.00071 | -8.20% | 0.008633 | 0.008634 | 0.007515 | 680,863,058.00 |
| Jul 04 2024 | 0.00866 | -0.000041 | -0.47% | 0.008715 | 0.009225 | 0.0082 | 592,875,598.00 |
| Jul 03 2024 | 0.008701 | -0.001012 | -10.42% | 0.00969 | 0.009846 | 0.008464 | 389,571,815.00 |
| Jul 02 2024 | 0.009713 | -0.000184 | -1.86% | 0.009841 | 0.010283 | 0.009621 | 348,129,269.00 |
| Jul 01 2024 | 0.009897 | -0.000646 | -6.13% | 0.010481 | 0.010942 | 0.009815 | 541,819,676.00 |
| Jun 30 2024 | 0.010543 | 0.000121 | 1.16% | 0.010431 | 0.010719 | 0.009806 | 425,875,117.00 |
| Jun 29 2024 | 0.010422 | -0.000908 | -8.01% | 0.011298 | 0.011429 | 0.010382 | 293,392,852.00 |
| Jun 28 2024 | 0.01133 | -0.000362 | -3.10% | 0.011659 | 0.012119 | 0.0112 | 310,659,389.00 |
| Jun 27 2024 | 0.011692 | -0.000432 | -3.56% | 0.012079 | 0.012708 | 0.011654 | 450,845,517.00 |
| Jun 26 2024 | 0.012124 | -0.000548 | -4.32% | 0.012649 | 0.013322 | 0.012092 | 416,525,535.00 |
| Jun 25 2024 | 0.012672 | 0.00128 | 11.24% | 0.01129 | 0.013212 | 0.0109 | 760,729,022.00 |
| Jun 24 2024 | 0.011392 | 0.001304 | 12.93% | 0.010098 | 0.01162 | 0.009889 | 591,372,015.00 |
| Jun 23 2024 | 0.010088 | -0.000385 | -3.68% | 0.010439 | 0.010985 | 0.00998 | 294,757,589.00 |
| Jun 22 2024 | 0.010473 | 0.000353 | 3.49% | 0.010047 | 0.011328 | 0.009868 | 444,739,611.00 |
| Jun 21 2024 | 0.01012 | -0.000687 | -6.36% | 0.010827 | 0.011202 | 0.009896 | 696,599,310.00 |
| Jun 20 2024 | 0.010807 | 0.000743 | 7.38% | 0.009929 | 0.01187 | 0.009772 | 962,470,671.00 |
| Jun 19 2024 | 0.010064 | 0.000268 | 2.74% | 0.009728 | 0.010425 | 0.009491 | 675,585,866.00 |
| Jun 18 2024 | 0.009796 | -0.0023 | -19.01% | 0.012139 | 0.012169 | 0.0093 | 1,048,482,244.00 |
| Jun 17 2024 | 0.012096 | -0.00136 | -10.11% | 0.013439 | 0.013653 | 0.011481 | 457,576,797.00 |
| Jun 16 2024 | 0.013456 | 0.000415 | 3.18% | 0.012989 | 0.013872 | 0.012665 | 305,790,856.00 |
| Jun 15 2024 | 0.013041 | -0.000063 | -0.48% | 0.013061 | 0.013948 | 0.012793 | 291,365,751.00 |
| Jun 14 2024 | 0.013104 | -0.000432 | -3.19% | 0.013578 | 0.01433 | 0.012619 | 365,918,380.00 |
| Jun 13 2024 | 0.013536 | -0.000161 | -1.18% | 0.013672 | 0.014643 | 0.012886 | 301,564,949.00 |
| Jun 12 2024 | 0.013697 | 0.000262 | 1.95% | 0.013414 | 0.015081 | 0.012554 | 402,686,750.00 |
| Jun 11 2024 | 0.013435 | -0.001717 | -11.33% | 0.015139 | 0.015187 | 0.013244 | 615,600,541.00 |
| Jun 10 2024 | 0.015152 | -0.001371 | -8.30% | 0.016481 | 0.016481 | 0.0151 | 170,398,286.00 |
| Jun 09 2024 | 0.016523 | 0.000983 | 6.33% | 0.01555 | 0.017442 | 0.0153 | 351,697,333.00 |
| Jun 08 2024 | 0.01554 | -0.001621 | -9.45% | 0.017 | 0.017234 | 0.015337 | 301,458,403.00 |
| Jun 07 2024 | 0.017161 | -0.001628 | -8.66% | 0.018751 | 0.019501 | 0.0163 | 455,316,156.00 |
| Jun 06 2024 | 0.018789 | 0.000591 | 3.25% | 0.018286 | 0.019622 | 0.017525 | 571,518,634.00 |
| Jun 05 2024 | 0.018198 | 0.001163 | 6.83% | 0.017037 | 0.018422 | 0.01666 | 278,485,135.00 |
| Jun 04 2024 | 0.017035 | 0.000334 | 2.00% | 0.016704 | 0.0176 | 0.016553 | 267,689,041.00 |
| Jun 03 2024 | 0.016701 | -0.000631 | -3.64% | 0.017307 | 0.017626 | 0.016503 | 252,134,964.00 |
| Jun 02 2024 | 0.017332 | -0.001217 | -6.56% | 0.018556 | 0.020035 | 0.017147 | 457,231,582.00 |
| Jun 01 2024 | 0.018549 | 0.001299 | 7.53% | 0.017232 | 0.018798 | 0.017032 | 265,011,426.00 |
| May 31 2024 | 0.01725 | 0.000504 | 3.01% | 0.016685 | 0.017875 | 0.016515 | 248,209,638.00 |
| May 30 2024 | 0.016746 | -0.000676 | -3.88% | 0.017399 | 0.017929 | 0.01662 | 293,533,042.00 |
| May 29 2024 | 0.017422 | 0.000267 | 1.56% | 0.017177 | 0.018698 | 0.01664 | 539,831,621.00 |
| May 28 2024 | 0.017155 | -0.000356 | -2.03% | 0.017535 | 0.0185 | 0.016236 | 509,913,459.00 |
| May 27 2024 | 0.017511 | -0.000345 | -1.93% | 0.01785 | 0.018617 | 0.016 | 504,619,576.00 |
| May 26 2024 | 0.017856 | -0.001426 | -7.40% | 0.019201 | 0.019433 | 0.017663 | 228,441,111.00 |
| May 25 2024 | 0.019282 | -0.00044 | -2.23% | 0.019876 | 0.020084 | 0.018774 | 380,399,893.00 |
| May 24 2024 | 0.019722 | 0.001801 | 10.05% | 0.017845 | 0.0201 | 0.017509 | 589,159,393.00 |
| May 23 2024 | 0.017921 | -0.001109 | -5.83% | 0.018701 | 0.019474 | 0.017438 | 397,519,019.00 |
| May 22 2024 | 0.01903 | 0.00 | 0.00% | 0.01903 | 0.01903 | 0.01903 | 0.00 |
| May 21 2024 | 0.01903 | -0.001462 | -7.13% | 0.020427 | 0.02106 | 0.0189 | 558,965,624.00 |
| May 20 2024 | 0.020492 | 0.001486 | 7.82% | 0.018991 | 0.02075 | 0.0188 | 535,193,270.00 |
| May 19 2024 | 0.019006 | -0.001374 | -6.74% | 0.020313 | 0.020842 | 0.0189 | 555,061,423.00 |
| May 18 2024 | 0.02038 | -0.000611 | -2.91% | 0.020954 | 0.022717 | 0.020357 | 371,926,853.00 |
| May 17 2024 | 0.020991 | -0.000391 | -1.83% | 0.021331 | 0.022166 | 0.020867 | 354,772,724.00 |
| May 16 2024 | 0.021382 | -0.000863 | -3.88% | 0.022874 | 0.024 | 0.020503 | 550,750,096.00 |
| May 15 2024 | 0.022245 | 0.001431 | 6.88% | 0.020914 | 0.022875 | 0.02026 | 588,412,715.00 |
| May 14 2024 | 0.020814 | -0.002688 | -11.44% | 0.02345 | 0.023763 | 0.020139 | 840,207,758.00 |
| May 13 2024 | 0.023502 | -0.000258 | -1.09% | 0.02386 | 0.025562 | 0.022886 | 587,194,104.00 |
| May 12 2024 | 0.02376 | 0.000273 | 1.16% | 0.023501 | 0.025701 | 0.022523 | 725,341,338.00 |
| May 11 2024 | 0.023487 | -0.001829 | -7.22% | 0.025403 | 0.026529 | 0.023327 | 740,864,258.00 |
| May 10 2024 | 0.025316 | -0.002662 | -9.51% | 0.028264 | 0.0289 | 0.024462 | 935,068,916.00 |
| May 09 2024 | 0.027978 | 0.005676 | 25.45% | 0.022933 | 0.028438 | 0.0226 | 1,367,625,137.00 |
| May 08 2024 | 0.022302 | 0.00 | 0.00% | 0.022302 | 0.022302 | 0.022302 | 0.00 |
| May 07 2024 | 0.022302 | 0.002297 | 11.48% | 0.020002 | 0.024265 | 0.019863 | 1,006,695,757.00 |
| May 06 2024 | 0.020005 | 0.000343 | 1.74% | 0.019665 | 0.021622 | 0.019375 | 617,266,657.00 |
| May 05 2024 | 0.019662 | -0.001619 | -7.61% | 0.021086 | 0.02123 | 0.019214 | 588,537,612.00 |
| May 04 2024 | 0.021281 | 0.001692 | 8.64% | 0.019593 | 0.021739 | 0.018827 | 611,894,124.00 |
| May 03 2024 | 0.019589 | 0.000897 | 4.80% | 0.018693 | 0.020 | 0.018145 | 522,700,689.00 |
| May 02 2024 | 0.018692 | -0.000256 | -1.35% | 0.018849 | 0.0207 | 0.017734 | 878,601,375.00 |
| May 01 2024 | 0.018948 | -0.00012 | -0.63% | 0.019062 | 0.022 | 0.017278 | 1,671,376,629.00 |
| Apr 30 2024 | 0.019068 | -0.001537 | -7.46% | 0.020493 | 0.020836 | 0.018721 | 938,914,005.00 |
| Apr 29 2024 | 0.020605 | 0.0011 | 5.64% | 0.019525 | 0.02098 | 0.018601 | 928,846,797.00 |
| Apr 28 2024 | 0.019505 | -0.002693 | -12.13% | 0.022163 | 0.0231 | 0.019154 | 1,126,934,366.00 |
| Apr 27 2024 | 0.022198 | 0.003013 | 15.70% | 0.01936 | 0.023 | 0.0179 | 1,590,153,959.00 |
| Apr 26 2024 | 0.019185 | -0.001734 | -8.29% | 0.020901 | 0.021072 | 0.019 | 997,110,342.00 |
| Apr 25 2024 | 0.020919 | 0.000342 | 1.66% | 0.02105 | 0.022792 | 0.02005 | 1,482,134,548.00 |
