VELO Coin Values VELO
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
日期 | 打开 | 关 | 高 | 低 |
---|---|---|---|---|
2021-10-02 | $0.3009000 | $0.3490000 | $0.3593000 | $0.3003000 |
2021-10-03 | $0.3490000 | $0.3487000 | $0.3930000 | $0.3410000 |
2021-10-04 | $0.3487000 | $0.3289000 | $0.3513000 | $0.3225000 |
2021-10-05 | $0.3289000 | $0.3120000 | $0.3289000 | $0.3100000 |
2021-10-06 | $0.3120000 | $0.2973000 | $0.3120000 | $0.2878000 |
2021-10-07 | $0.2973000 | $0.3076000 | $0.3206000 | $0.2863000 |
2021-10-08 | $0.3076000 | $0.3067000 | $0.3100000 | $0.3028000 |
2021-10-09 | $0.3067000 | $0.3011000 | $0.3103000 | $0.3011000 |
2021-10-10 | $0.3011000 | $0.2810000 | $0.3011000 | $0.2810000 |
2021-10-11 | $0.2810000 | $0.2720000 | $0.2847000 | $0.2720000 |
2021-10-12 | $0.2720000 | $0.2631000 | $0.2720000 | $0.2612000 |
2021-10-13 | $0.2631000 | $0.2643000 | $0.2651000 | $0.2631000 |
2021-10-14 | $0.2643000 | $0.2542000 | $0.2662000 | $0.2493000 |
2021-10-15 | $0.2542000 | $0.2425000 | $0.2542000 | $0.2303000 |
2021-10-16 | $0.2425000 | $0.2513000 | $0.2560000 | $0.2364000 |
2021-10-17 | $0.2513000 | $0.2411000 | $0.2513000 | $0.2411000 |
2021-10-18 | $0.2411000 | $0.2415000 | $0.2485000 | $0.2325000 |
2021-10-19 | $0.2415000 | $0.2371000 | $0.2415000 | $0.2371000 |
2021-10-20 | $0.2371000 | $0.2463000 | $0.2538000 | $0.2367000 |
2021-10-21 | $0.2463000 | $0.2436000 | $0.2522000 | $0.2436000 |
2021-10-22 | $0.2436000 | $0.2563000 | $0.2563000 | $0.2436000 |
2021-10-23 | $0.2563000 | $0.2499000 | $0.2563000 | $0.2489000 |
2021-10-24 | $0.2499000 | $0.2880000 | $0.2938000 | $0.2499000 |
2021-10-25 | $0.2880000 | $0.2865000 | $0.3135000 | $0.2865000 |
2021-10-26 | $0.2865000 | $0.2681000 | $0.2911000 | $0.2681000 |
2021-10-27 | $0.2681000 | $0.2707000 | $0.2785000 | $0.2549000 |
2021-10-28 | $0.2707000 | $0.2643000 | $0.2727000 | $0.2642000 |
2021-10-29 | $0.2643000 | $0.2732000 | $0.2760000 | $0.2643000 |
2021-10-30 | $0.2732000 | $0.2671000 | $0.2732000 | $0.2654000 |
2021-10-31 | $0.2671000 | $0.2520000 | $0.2671000 | $0.2520000 |
2021-11-01 | $0.2520000 | $0.2554000 | $0.2554000 | $0.2464000 |
2021-11-02 | $0.2554000 | $0.2684000 | $0.2684000 | $0.2549000 |
2021-11-03 | $0.2684000 | $0.2594000 | $0.2684000 | $0.2538000 |
2021-11-04 | $0.2594000 | $0.2567000 | $0.2599000 | $0.2540000 |
2021-11-05 | $0.2567000 | $0.2553000 | $0.2580000 | $0.2545000 |
2021-11-06 | $0.2553000 | $0.2527000 | $0.2579000 | $0.2525000 |
2021-11-07 | $0.2529000 | $0.2536000 | $0.2591000 | $0.2501000 |
2021-11-08 | $0.2527000 | $0.2497000 | $0.2540000 | $0.2488000 |
2021-11-09 | $0.2497000 | $0.2472000 | $0.2512000 | $0.2464000 |
2021-11-10 | $0.2472000 | $0.2294000 | $0.2472000 | $0.2290000 |
2021-11-11 | $0.2294000 | $0.2336000 | $0.2339000 | $0.2294000 |
2021-11-12 | $0.2336000 | $0.2435000 | $0.2435000 | $0.2336000 |
2021-11-13 | $0.2435000 | $0.2363000 | $0.2515000 | $0.2363000 |
2021-11-14 | $0.2363000 | $0.2315000 | $0.2381000 | $0.2301000 |
2021-11-15 | $0.2315000 | $0.2357000 | $0.2369000 | $0.2315000 |
2021-11-16 | $0.2357000 | $0.2208000 | $0.2357000 | $0.2163000 |
2021-11-17 | $0.2208000 | $0.2213000 | $0.2213000 | $0.2109000 |
2021-11-18 | $0.2213000 | $0.1984000 | $0.2255000 | $0.1984000 |
2021-11-19 | $0.1984000 | $0.1997000 | $0.1997000 | $0.1325000 |
2021-11-20 | $0.1997000 | $0.1827000 | $0.1997000 | $0.1728000 |
2021-11-21 | $0.1827000 | $0.2024000 | $0.2179000 | $0.1772000 |
2021-11-22 | $0.2024000 | $0.2072000 | $0.2138000 | $0.2022000 |
2021-11-23 | $0.2072000 | $0.2000000 | $0.2072000 | $0.1929000 |
2021-11-24 | $0.2000000 | $0.1800000 | $0.2057000 | $0.1800000 |
2021-11-25 | $0.1800000 | $0.1987000 | $0.1987000 | $0.1800000 |
2021-11-26 | $0.1987000 | $0.2074000 | $0.2158000 | $0.1851000 |
2021-11-27 | $0.2074000 | $0.2039000 | $0.2221000 | $0.2014000 |
2021-11-28 | $0.2039000 | $0.1949000 | $0.2070000 | $0.1936000 |
2021-11-29 | $0.1949000 | $0.2148000 | $0.2148000 | $0.1949000 |
2021-11-30 | $0.2148000 | $0.2148000 | $0.2148000 | $0.2106000 |
2021-12-01 | $0.2148000 | $0.2134000 | $0.2148000 | $0.2127000 |
2021-12-02 | $0.2134000 | $0.1940000 | $0.2134000 | $0.1924000 |
2021-12-03 | $0.1940000 | $0.1917000 | $0.1986000 | $0.1909000 |
2021-12-04 | $0.1917000 | $0.1669000 | $0.1917000 | $0.1444000 |
2021-12-05 | $0.1669000 | $0.1547000 | $0.1679000 | $0.1547000 |
2021-12-06 | $0.1547000 | $0.1413000 | $0.1547000 | $0.1364000 |
2021-12-07 | $0.1413000 | $0.1856000 | $0.1892000 | $0.1413000 |
2021-12-08 | $0.1856000 | $0.1828000 | $0.1932000 | $0.1742000 |
2021-12-09 | $0.1828000 | $0.1612000 | $0.1828000 | $0.1576000 |
2021-12-10 | $0.1612000 | $0.1533000 | $0.2170000 | $0.1121000 |
2021-12-11 | $0.1533000 | $0.1539000 | $0.1712000 | $0.1487000 |
2021-12-12 | $0.1539000 | $0.1539000 | $0.1578000 | $0.1200000 |
2021-12-13 | $0.1539000 | $0.1485000 | $0.1571000 | $0.1434000 |
2021-12-14 | $0.1485000 | $0.1412000 | $0.1485000 | $0.1404000 |
2021-12-15 | $0.1412000 | $0.1442000 | $0.1443000 | $0.1376000 |
2021-12-16 | $0.1442000 | $0.1425000 | $0.1442000 | $0.1425000 |
2021-12-17 | $0.1425000 | $0.1405000 | $0.1428000 | $0.1388000 |
2021-12-18 | $0.1405000 | $0.1477000 | $0.1477000 | $0.1405000 |
2021-12-19 | $0.1477000 | $0.1477000 | $0.1477000 | $0.1477000 |
2022-02-09 | $0.0727 | $0.0751 | $0.0771 | $0.0707 |
2022-02-10 | $0.0751 | $0.0851 | $0.0913 | $0.0750 |
2022-02-11 | $0.0851 | $0.0831 | $0.0947 | $0.0809 |
2022-02-12 | $0.0831 | $0.0731 | $0.0831 | $0.0709 |
2022-02-13 | $0.0731 | $0.0757 | $0.0757 | $0.0719 |
2022-02-14 | $0.0757 | $0.0756 | $0.0757 | $0.0756 |
2022-02-15 | $0.0756 | $0.0801 | $0.0804 | $0.0728 |
2022-02-16 | $0.0801 | $0.0805 | $0.0807 | $0.0801 |
2022-02-17 | $0.0805 | $0.0712 | $0.0805 | $0.0712 |
2022-02-18 | $0.0712 | $0.0703 | $0.0714 | $0.0702 |
2022-02-19 | $0.0709 | $0.0708 | $0.0722 | $0.0698 |
2022-02-20 | $0.0703 | $0.0641 | $0.0703 | $0.0639 |
2022-02-21 | $0.0641 | $0.0624 | $0.0641 | $0.0624 |
2022-02-22 | $0.0624 | $0.0626 | $0.0626 | $0.0599 |
2022-02-23 | $0.0626 | $0.0625 | $0.0626 | $0.0625 |
2022-02-24 | $0.0629 | $0.0585 | $0.0629 | $0.0491300 |
2022-02-25 | $0.0585 | $0.0579 | $0.0608 | $0.0570 |
2022-02-26 | $0.0591 | $0.0626 | $0.0629 | $0.0586 |
2022-02-27 | $0.0626 | $0.0563 | $0.0630 | $0.0552 |
2022-02-28 | $0.0579 | $0.0573 | $0.0579 | $0.0556 |
2022-03-01 | $0.0573 | $0.0571 | $0.0599 | $0.0563 |
2022-03-02 | $0.0577 | $0.0559 | $0.0590 | $0.0549 |
2022-03-03 | $0.0559 | $0.0529 | $0.0568 | $0.0520 |
2022-03-04 | $0.0571 | $0.0488200 | $0.0571 | $0.0488200 |
2022-03-05 | $0.0488200 | $0.0492900 | $0.0492900 | $0.0479600 |
2022-03-06 | $0.0471500 | $0.0460000 | $0.0480900 | $0.0451900 |
2022-03-07 | $0.0492900 | $0.0419100 | $0.0492900 | $0.0413300 |
2022-03-08 | $0.0419100 | $0.0418700 | $0.0424600 | $0.0414000 |
2022-03-09 | $0.0418700 | $0.0458600 | $0.0458600 | $0.0418700 |
2022-03-10 | $0.0458600 | $0.0415300 | $0.0458600 | $0.0404300 |
2022-03-11 | $0.0415300 | $0.0383300 | $0.0415300 | $0.0377700 |
2022-03-12 | $0.0383300 | $0.0442200 | $0.0492000 | $0.0378000 |
2022-03-13 | $0.0442200 | $0.0397500 | $0.0442200 | $0.0379100 |
2022-03-14 | $0.0397500 | $0.0387700 | $0.0402900 | $0.0382900 |
2022-03-15 | $0.0387700 | $0.0387100 | $0.0402000 | $0.0376700 |
2022-03-16 | $0.0387100 | $0.0386200 | $0.0398200 | $0.0376900 |
2022-03-17 | $0.0386200 | $0.0383300 | $0.0394400 | $0.0381100 |
2022-03-18 | $0.0383300 | $0.0385200 | $0.0385200 | $0.0380200 |
2022-03-19 | $0.0385200 | $0.0398200 | $0.0398700 | $0.0385200 |
2022-03-20 | $0.0398200 | $0.0389200 | $0.0402100 | $0.0388300 |
2022-03-21 | $0.0389200 | $0.0389300 | $0.0398000 | $0.0385200 |
2022-03-22 | $0.0389300 | $0.0410900 | $0.0423700 | $0.0389300 |
2022-03-23 | $0.0410900 | $0.0405600 | $0.0410900 | $0.0398300 |
2022-03-24 | $0.0405600 | $0.0413900 | $0.0421400 | $0.0405600 |
2022-03-25 | $0.0413900 | $0.0472400 | $0.0491400 | $0.0413500 |
2022-03-26 | $0.0472400 | $0.0441600 | $0.0472400 | $0.0427900 |
2022-03-27 | $0.0441600 | $0.0441600 | $0.0441600 | $0.0441600 |
2022-03-28 | $0.0441600 | $0.0476600 | $0.0625 | $0.0441600 |
2022-03-29 | $0.0476600 | $0.0478900 | $0.0481300 | $0.0445000 |
2022-03-30 | $0.0478900 | $0.0463300 | $0.0485800 | $0.0445000 |
2022-03-31 | $0.0463300 | $0.0420700 | $0.0468000 | $0.0416900 |
2022-04-01 | $0.0420700 | $0.0420700 | $0.0420700 | $0.0420700 |
2022-04-02 | $0.0423500 | $0.0428100 | $0.0437700 | $0.0423500 |
2022-04-03 | $0.0428100 | $0.0424400 | $0.0428100 | $0.0419800 |
2022-04-04 | $0.0424400 | $0.0426100 | $0.0426100 | $0.0424400 |
2022-04-05 | $0.0426100 | $0.0430400 | $0.0484500 | $0.0419400 |
2022-04-06 | $0.0430400 | $0.0412900 | $0.0435700 | $0.0407300 |
2022-04-07 | $0.0427200 | $0.0420700 | $0.0427600 | $0.0408500 |
2022-04-08 | $0.0412900 | $0.0410800 | $0.0425600 | $0.0393300 |
2022-04-09 | $0.0410800 | $0.0406200 | $0.0460700 | $0.0402500 |
2022-04-10 | $0.0406200 | $0.0407600 | $0.0409500 | $0.0406200 |
2022-04-11 | $0.0407600 | $0.0401700 | $0.0407600 | $0.0398200 |
2022-04-12 | $0.0401700 | $0.0403700 | $0.0403700 | $0.0393600 |
2022-04-13 | $0.0403700 | $0.0405500 | $0.0405500 | $0.0399700 |
2022-04-14 | $0.0405500 | $0.0398000 | $0.0411500 | $0.0393700 |
2022-04-15 | $0.0398000 | $0.0644 | $0.0707 | $0.0393800 |
2022-04-16 | $0.0644 | $0.0574 | $0.0644 | $0.0555 |
2022-04-17 | $0.0574 | $0.0624 | $0.0655 | $0.0552 |
2022-04-18 | $0.0624 | $0.0649 | $0.0649 | $0.0564 |
2022-04-19 | $0.0649 | $0.0649 | $0.0649 | $0.0649 |
对 | 交换 |
---|---|
VELO/USD | bitfinex |
VELO/USDT | bitfinex |
VELO/KRW | bithumb |
VELO/USDT | kucoin |
VELO/USDT | okex |