Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VELOUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 0.017096 | 0.000427 | 2.56% | 0.016715 | 0.0176 | 0.016553 | 339,809,540.00 |
| Jun 03 2024 | 0.016669 | -0.000684 | -3.94% | 0.017306 | 0.017626 | 0.016359 | 322,022,387.00 |
| Jun 02 2024 | 0.017353 | -0.001159 | -6.26% | 0.018586 | 0.020035 | 0.017147 | 514,753,007.00 |
| Jun 01 2024 | 0.018512 | 0.001168 | 6.73% | 0.017238 | 0.018798 | 0.017032 | 313,202,149.00 |
| May 31 2024 | 0.017344 | 0.00063 | 3.77% | 0.016658 | 0.017875 | 0.016515 | 294,126,123.00 |
| May 30 2024 | 0.016714 | -0.000682 | -3.92% | 0.017385 | 0.017929 | 0.01662 | 350,791,887.00 |
| May 29 2024 | 0.017396 | 0.000254 | 1.48% | 0.01719 | 0.018698 | 0.01664 | 609,084,236.00 |
| May 28 2024 | 0.017142 | -0.00046 | -2.61% | 0.017524 | 0.0185 | 0.016236 | 585,425,384.00 |
| May 27 2024 | 0.017602 | -0.000247 | -1.38% | 0.01785 | 0.018617 | 0.016 | 483,921,243.00 |
| May 26 2024 | 0.017849 | -0.00135 | -7.03% | 0.019223 | 0.019433 | 0.017663 | 280,530,290.00 |
| May 25 2024 | 0.019199 | -0.000513 | -2.60% | 0.019951 | 0.020084 | 0.018774 | 439,030,683.00 |
| May 24 2024 | 0.019712 | 0.001801 | 10.06% | 0.017818 | 0.0201 | 0.017509 | 656,373,329.00 |
| May 23 2024 | 0.017911 | -0.000704 | -3.78% | 0.018693 | 0.019474 | 0.017438 | 450,318,203.00 |
| May 22 2024 | 0.018615 | -0.000457 | -2.40% | 0.018991 | 0.019333 | 0.01805 | 368,658,159.00 |
| May 21 2024 | 0.019072 | -0.001536 | -7.45% | 0.020408 | 0.02106 | 0.0189 | 640,135,809.00 |
| May 20 2024 | 0.020608 | 0.001618 | 8.52% | 0.018991 | 0.02075 | 0.0188 | 439,615,590.00 |
| May 19 2024 | 0.01899 | -0.001395 | -6.84% | 0.020362 | 0.020842 | 0.018766 | 617,153,867.00 |
| May 18 2024 | 0.020385 | -0.000526 | -2.52% | 0.020941 | 0.022717 | 0.020365 | 428,597,055.00 |
| May 17 2024 | 0.020911 | -0.000653 | -3.03% | 0.021338 | 0.022166 | 0.020867 | 399,964,066.00 |
| May 16 2024 | 0.021564 | -0.000769 | -3.44% | 0.022913 | 0.024 | 0.020503 | 607,882,490.00 |
| May 15 2024 | 0.022333 | 0.001522 | 7.31% | 0.021047 | 0.022875 | 0.02026 | 642,717,716.00 |
| May 14 2024 | 0.020811 | -0.002562 | -10.96% | 0.023454 | 0.023763 | 0.020139 | 909,502,780.00 |
| May 13 2024 | 0.023373 | -0.000413 | -1.74% | 0.023922 | 0.025562 | 0.022885 | 528,896,350.00 |
| May 12 2024 | 0.023786 | 0.000269 | 1.14% | 0.023546 | 0.025701 | 0.022523 | 777,403,985.00 |
| May 11 2024 | 0.023517 | -0.0018 | -7.11% | 0.025483 | 0.026529 | 0.023327 | 794,146,805.00 |
| May 10 2024 | 0.025317 | -0.002948 | -10.43% | 0.028145 | 0.0289 | 0.024462 | 987,833,951.00 |
| May 09 2024 | 0.028265 | 0.005399 | 23.61% | 0.02287 | 0.028438 | 0.0226 | 1,424,976,204.00 |
| May 08 2024 | 0.022866 | 0.000621 | 2.79% | 0.022449 | 0.0241 | 0.02115 | 961,591,977.00 |
| May 07 2024 | 0.022245 | 0.002215 | 11.06% | 0.02003 | 0.024265 | 0.019863 | 1,051,445,921.00 |
| May 06 2024 | 0.02003 | 0.000228 | 1.15% | 0.019665 | 0.021622 | 0.019373 | 499,219,066.00 |
| May 05 2024 | 0.019802 | -0.001188 | -5.66% | 0.021036 | 0.02123 | 0.019214 | 639,938,589.00 |
| May 04 2024 | 0.02099 | 0.001427 | 7.29% | 0.019607 | 0.021739 | 0.018827 | 661,440,422.00 |
| May 03 2024 | 0.019563 | 0.000854 | 4.56% | 0.018675 | 0.020 | 0.018145 | 576,475,899.00 |
| May 02 2024 | 0.018709 | -0.000429 | -2.24% | 0.01888 | 0.0207 | 0.017734 | 928,919,466.00 |
| May 01 2024 | 0.019138 | -0.000048 | -0.25% | 0.019059 | 0.022 | 0.017278 | 1,725,940,140.00 |
| Apr 30 2024 | 0.019186 | -0.001483 | -7.17% | 0.020421 | 0.020836 | 0.018721 | 988,476,409.00 |
| Apr 29 2024 | 0.020669 | 0.001067 | 5.44% | 0.019526 | 0.02098 | 0.018601 | 1,998,149,893.00 |
| Apr 28 2024 | 0.019602 | -0.002542 | -11.48% | 0.022187 | 0.0231 | 0.019154 | 1,182,565,738.00 |
| Apr 27 2024 | 0.022144 | 0.002953 | 15.39% | 0.019333 | 0.023 | 0.0179 | 1,642,705,060.00 |
| Apr 26 2024 | 0.019191 | -0.001859 | -8.83% | 0.02088 | 0.021072 | 0.019 | 1,057,878,117.00 |
| Apr 25 2024 | 0.02105 | 0.000505 | 2.46% | 0.021181 | 0.022539 | 0.02005 | 132,240,019.00 |
| Apr 24 2024 | 0.020545 | -0.00026 | -1.25% | 0.020644 | 0.023047 | 0.020 | 1,706,022,008.00 |
| Apr 23 2024 | 0.020805 | 0.003016 | 16.95% | 0.017552 | 0.023132 | 0.016548 | 1,918,162,706.00 |
| Apr 22 2024 | 0.017789 | 0.000141 | 0.80% | 0.017788 | 0.01885 | 0.016124 | 1,470,237,954.00 |
| Apr 21 2024 | 0.017648 | -0.001027 | -5.50% | 0.018561 | 0.020235 | 0.017068 | 2,136,736,859.00 |
| Apr 20 2024 | 0.018675 | 0.004552 | 32.23% | 0.013931 | 0.0191 | 0.013568 | 2,164,884,091.00 |
| Apr 19 2024 | 0.014123 | 0.002567 | 22.21% | 0.01159 | 0.014501 | 0.010482 | 1,450,968,563.00 |
| Apr 18 2024 | 0.011556 | 0.000397 | 3.56% | 0.011128 | 0.0118 | 0.01031 | 958,225,040.00 |
| Apr 17 2024 | 0.011159 | -0.000176 | -1.55% | 0.01129 | 0.01225 | 0.010313 | 1,923,506,174.00 |
| Apr 16 2024 | 0.011335 | 0.001 | 9.68% | 0.010113 | 0.0116 | 0.009277 | 846,040,140.00 |
| Apr 15 2024 | 0.010335 | 0.00049 | 4.98% | 0.0097 | 0.011536 | 0.009342 | 1,611,241,256.00 |
| Apr 14 2024 | 0.009845 | 0.00000600 | 0.06% | 0.009824 | 0.010344 | 0.00887 | 798,935,051.00 |
| Apr 13 2024 | 0.009839 | -0.001835 | -15.72% | 0.011474 | 0.011716 | 0.0084 | 1,203,281,683.00 |
| Apr 12 2024 | 0.011674 | -0.00189 | -13.93% | 0.013255 | 0.0143 | 0.008 | 1,566,553,684.00 |
| Apr 11 2024 | 0.013564 | 0.000277 | 2.08% | 0.013152 | 0.01405 | 0.011998 | 1,008,333,393.00 |
| Apr 10 2024 | 0.013287 | -0.00107 | -7.45% | 0.014334 | 0.01527 | 0.012244 | 1,314,787,331.00 |
| Apr 09 2024 | 0.014357 | 0.000548 | 3.97% | 0.013536 | 0.015902 | 0.013499 | 2,585,174,256.00 |
| Apr 08 2024 | 0.013809 | 0.003073 | 28.62% | 0.010446 | 0.01502 | 0.00992 | 2,905,508,783.00 |
| Apr 07 2024 | 0.010736 | 0.001117 | 11.61% | 0.009573 | 0.011449 | 0.00926 | 998,190,423.00 |
| Apr 06 2024 | 0.009619 | 0.000564 | 6.23% | 0.009025 | 0.009808 | 0.008816 | 522,497,454.00 |
| Apr 05 2024 | 0.009055 | -0.000463 | -4.86% | 0.009463 | 0.009726 | 0.008842 | 519,189,281.00 |
| Apr 04 2024 | 0.009518 | 0.000759 | 8.67% | 0.008661 | 0.010273 | 0.008299 | 746,297,074.00 |
| Apr 03 2024 | 0.008759 | -0.000649 | -6.90% | 0.009329 | 0.009626 | 0.008516 | 741,964,326.00 |
| Apr 02 2024 | 0.009408 | -0.001727 | -15.51% | 0.011088 | 0.01169 | 0.008831 | 1,628,780,787.00 |
| Apr 01 2024 | 0.011135 | 0.001795 | 19.22% | 0.009275 | 0.011475 | 0.0084 | 1,638,968,956.00 |
| Mar 31 2024 | 0.00934 | -0.000908 | -8.86% | 0.010055 | 0.010124 | 0.0089 | 1,092,093,941.00 |
| Mar 30 2024 | 0.010248 | -0.000513 | -4.77% | 0.010913 | 0.011465 | 0.009594 | 1,888,467,701.00 |
| Mar 29 2024 | 0.010761 | 0.001192 | 12.46% | 0.009063 | 0.0112 | 0.007949 | 2,216,163,908.00 |
| Mar 28 2024 | 0.009569 | 0.002935 | 44.24% | 0.006718 | 0.0098 | 0.006668 | 4,046,467,650.00 |
| Mar 27 2024 | 0.006634 | 0.000588 | 9.73% | 0.006001 | 0.00665 | 0.0059 | 949,707,738.00 |
| Mar 26 2024 | 0.006046 | -0.000064 | -1.05% | 0.006217 | 0.0067 | 0.005867 | 1,150,988,071.00 |
| Mar 25 2024 | 0.00611 | 0.000032 | 0.53% | 0.006055 | 0.006157 | 0.0058 | 1,199,726,467.00 |
| Mar 24 2024 | 0.006078 | 0.000113 | 1.89% | 0.005929 | 0.006185 | 0.005805 | 578,060,521.00 |
| Mar 23 2024 | 0.005965 | 0.000118 | 2.02% | 0.00585 | 0.006206 | 0.005818 | 567,585,263.00 |
| Mar 22 2024 | 0.005847 | -0.000224 | -3.69% | 0.006039 | 0.0061 | 0.00562 | 649,544,523.00 |
| Mar 21 2024 | 0.006071 | 0.000202 | 3.44% | 0.005889 | 0.006071 | 0.005727 | 598,792,792.00 |
| Mar 20 2024 | 0.005869 | 0.000389 | 7.10% | 0.005483 | 0.005949 | 0.005312 | 781,360,384.00 |
| Mar 19 2024 | 0.00548 | -0.000648 | -10.57% | 0.00609 | 0.006202 | 0.00536 | 995,232,159.00 |
| Mar 18 2024 | 0.006128 | 0.000319 | 5.49% | 0.005785 | 0.0064 | 0.005745 | 979,841,529.00 |
| Mar 17 2024 | 0.005809 | 0.000129 | 2.27% | 0.005773 | 0.00589 | 0.005486 | 620,274,614.00 |
| Mar 16 2024 | 0.00568 | -0.000624 | -9.90% | 0.006301 | 0.00651 | 0.005529 | 1,156,636,416.00 |
| Mar 15 2024 | 0.006304 | 0.000241 | 3.97% | 0.006127 | 0.006335 | 0.005318 | 1,893,876,314.00 |
| Mar 14 2024 | 0.006063 | -0.000157 | -2.52% | 0.006262 | 0.006595 | 0.005703 | 818,717,296.00 |
| Mar 13 2024 | 0.00622 | 0.000208 | 3.46% | 0.005947 | 0.0067 | 0.005724 | 1,478,544,576.00 |
| Mar 12 2024 | 0.006012 | 0.000247 | 4.28% | 0.005769 | 0.00616 | 0.005328 | 1,263,525,051.00 |
| Mar 11 2024 | 0.005765 | 0.00026 | 4.72% | 0.005557 | 0.006199 | 0.005177 | 3,353,463,369.00 |
| Mar 10 2024 | 0.005505 | -0.000165 | -2.91% | 0.005645 | 0.00575 | 0.005301 | 517,854,850.00 |
| Mar 09 2024 | 0.00567 | -0.000205 | -3.49% | 0.005852 | 0.00594 | 0.0056 | 143,294,747.00 |
| Mar 08 2024 | 0.005875 | -0.001319 | -18.33% | 0.00718 | 0.007466 | 0.005164 | 2,611,029,459.00 |
| Mar 07 2024 | 0.007194 | 0.000819 | 12.85% | 0.006402 | 0.00735 | 0.006111 | 612,733,608.00 |
