Velo More Historical Data - VELOUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
GATE
Velo (Gate.io:VELOUSDT)
Velo (Gate.io:VELOUSDT) Historical

VELOUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
Apr 12 2024	0.011676	-0.001907	-14.04%	0.01294	0.01385	0.009072	17,897,964.00
Apr 11 2024	0.013583	0.000376	2.85%	0.013069	0.013963	0.012072	17,496,144.00
Apr 10 2024	0.013207	-0.001132	-7.89%	0.014618	0.014675	0.012453	19,286,858.00
Apr 09 2024	0.014339	0.00055	3.99%	0.014003	0.015777	0.013858	32,165,202.00
Apr 08 2024	0.013789	0.00315	29.61%	0.01017	0.014573	0.009974	94,906,287.00
Apr 07 2024	0.010639	0.001013	10.52%	0.009472	0.011324	0.009321	78,028,828.00
Apr 06 2024	0.009626	0.000592	6.55%	0.009053	0.009768	0.008832	47,975,649.00
Apr 05 2024	0.009034	-0.000449	-4.73%	0.009396	0.009536	0.008878	49,307,009.00
Apr 04 2024	0.009483	0.000738	8.44%	0.008735	0.009755	0.008299	49,585,323.00
Apr 03 2024	0.008745	-0.000896	-9.29%	0.009107	0.009542	0.008576	52,950,170.00
Apr 02 2024	0.009641	-0.001455	-13.11%	0.011232	0.011318	0.00889	85,961,227.00
Apr 01 2024	0.011096	0.001736	18.55%	0.009205	0.011326	0.008567	79,047,643.00
Mar 31 2024	0.00936	-0.00085	-8.33%	0.010041	0.010127	0.009026	66,218,636.00
Mar 30 2024	0.01021	-0.000596	-5.52%	0.010911	0.011244	0.009883	122,702,785.00
Mar 29 2024	0.010806	0.001486	15.94%	0.00934	0.010852	0.008068	94,484,838.00
Mar 28 2024	0.00932	0.002679	40.34%	0.006911	0.00962	0.006911	120,695,532.00
Mar 27 2024	0.006641	0.000624	10.37%	0.005981	0.00665	0.005906	91,782,582.00
Mar 26 2024	0.006017	-0.000093	-1.52%	0.006225	0.00666	0.005936	136,066,965.00
Mar 25 2024	0.00611	0.000048	0.79%	0.006037	0.00615	0.005806	103,223,518.00
Mar 24 2024	0.006062	0.0001	1.68%	0.00593	0.006166	0.005816	92,316,892.00
Mar 23 2024	0.005962	0.000125	2.14%	0.005869	0.00614	0.005844	81,880,594.00
Mar 22 2024	0.005837	-0.000202	-3.34%	0.006046	0.00606	0.005634	81,320,581.00
Mar 21 2024	0.006039	0.000136	2.30%	0.005805	0.006068	0.005731	72,977,756.00
Mar 20 2024	0.005903	0.000424	7.74%	0.005468	0.005931	0.005353	80,686,714.00
Mar 19 2024	0.005479	-0.000654	-10.66%	0.006087	0.006087	0.005379	72,883,893.00
Mar 18 2024	0.006133	0.000351	6.07%	0.005785	0.00629	0.005748	78,043,206.00
Mar 17 2024	0.005782	0.000094	1.65%	0.005775	0.005887	0.005486	52,695,086.00
Mar 16 2024	0.005688	-0.000627	-9.93%	0.006327	0.006406	0.005595	56,255,576.00
Mar 15 2024	0.006315	0.000221	3.63%	0.006054	0.006324	0.005326	61,994,029.00
Mar 14 2024	0.006094	-0.000119	-1.92%	0.006183	0.006563	0.005732	66,454,323.00
Mar 13 2024	0.006213	0.000203	3.38%	0.005891	0.00657	0.005765	68,764,270.00
Mar 12 2024	0.00601	0.000153	2.61%	0.005783	0.00611	0.005496	54,839,702.00
Mar 11 2024	0.005857	0.000342	6.20%	0.005541	0.006	0.005248	62,577,894.00
Mar 10 2024	0.005515	-0.00013	-2.30%	0.005575	0.005737	0.0053	63,651,330.00
Mar 09 2024	0.005645	-0.000201	-3.44%	0.005796	0.00594	0.005623	58,597,651.00
Mar 08 2024	0.005846	-0.001364	-18.92%	0.007126	0.00744	0.00533	58,130,806.00
Mar 07 2024	0.00721	0.00086	13.54%	0.006404	0.007354	0.006127	48,425,715.00
Mar 06 2024	0.00635	0.000522	8.96%	0.00578	0.006513	0.005593	52,051,965.00
Mar 05 2024	0.005828	-0.000592	-9.22%	0.006439	0.006448	0.005594	47,835,986.00
Mar 04 2024	0.00642	-0.000236	-3.55%	0.006644	0.00677	0.006049	59,405,928.00
Mar 03 2024	0.006656	0.000745	12.60%	0.005903	0.006656	0.00568	68,318,118.00
Mar 02 2024	0.005911	0.000621	11.74%	0.005319	0.005923	0.005307	76,259,176.00
Mar 01 2024	0.00529	0.00023	4.55%	0.005037	0.00534	0.004884	75,021,186.00
Feb 29 2024	0.00506	-0.000049	-0.96%	0.005143	0.005293	0.004888	90,256,380.00
Feb 28 2024	0.005109	-0.000055	-1.07%	0.005103	0.005284	0.00489	70,927,433.00
Feb 27 2024	0.005164	0.000121	2.40%	0.005031	0.00526	0.004925	80,038,182.00
Feb 26 2024	0.005043	0.000078	1.57%	0.004996	0.005051	0.004778	72,652,474.00
Feb 25 2024	0.004965	0.000126	2.60%	0.004766	0.004999	0.00471	76,694,089.00
Feb 24 2024	0.004839	0.000377	8.45%	0.004453	0.00485	0.004438	86,038,065.00
Feb 23 2024	0.004462	-0.000145	-3.15%	0.004613	0.00465	0.004366	85,374,944.00
Feb 22 2024	0.004607	-0.000456	-9.01%	0.005084	0.005163	0.004496	78,313,792.00
Feb 21 2024	0.005063	-0.00021	-3.98%	0.005285	0.005335	0.005001	71,617,709.00
Feb 20 2024	0.005273	-0.000187	-3.42%	0.005458	0.005486	0.005143	60,219,673.00
Feb 19 2024	0.00546	-0.000153	-2.73%	0.005637	0.005659	0.005327	74,655,793.00
Feb 18 2024	0.005613	0.000165	3.03%	0.005495	0.005655	0.005422	63,520,995.00
Feb 17 2024	0.005448	-0.000156	-2.78%	0.005715	0.005922	0.005394	74,435,365.00

Snp Schneider Neureither...

Westbond Enterprises (PK)

Ronn Motor (PK)

McMillan Shakespeare (PK)

Wilmington Trust TRowe P...

DAFQ30Q32 - 08/2030

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions