Velas (VLX) historical data and Live price

velas

Velas

VLX
$ 0.12232 + 0.458 % 0.00000247 BTC
MARKET CAP
259.855 M
24H VOLUME
1.132 M
CIRC.SUPPLY
2.124 B
MAX SUPPLY
Rank185
1H -0.21 %
24H 0.46 %
7D -2.71 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/26/210.1270.1380.1270.1363,885,305.17289,109,741.1
4/25/210.1350.1360.1250.1273,574,415.09270,832,934.66
4/24/210.1230.1390.1180.1353,680,187.6286,655,510.63
4/23/210.1480.1490.1160.1232,946,995.93261,852,810.62
4/22/210.1510.1560.1450.1483,620,234.84314,625,588.51
4/21/210.1540.1550.1480.1512,124,215.87320,283,203.06
4/20/210.1590.1590.1480.1542,301,401.21326,416,285.33
4/19/210.1680.170.1580.1595,317,802.97337,365,754.39
4/18/210.1770.1780.1550.1689,426,631.52357,362,378.23
4/17/210.1830.1850.1770.17710,804,348.45376,877,366.6
4/16/210.1830.1860.1780.18317,488,855.74389,507,570.03
4/15/210.1830.1890.1710.1838,892,918.46388,631,763.66
4/14/210.1950.1990.170.18310,574,675.46388,742,349.37
4/13/210.1920.2020.1890.1968,445,613.32415,763,760.05
4/12/210.1910.1940.190.19210,334,315.4407,205,159.76
4/11/210.1920.1970.1860.19114,444,241.58404,985,317.3
4/10/210.1870.1990.1860.19213,899,481.71407,949,672.16
4/9/210.1880.1980.1840.18713,587,008.31397,226,785.96
4/8/210.1880.1910.1840.18815,710,321.22398,448,714.43
4/7/210.1650.190.1640.18813,522,019.7399,146,781.28
4/6/210.1830.1840.1550.1651,980,238.75349,550,130.92
4/5/210.1670.1860.1470.1829,689,363.58387,372,224.38
4/4/210.1840.1860.1630.16712,492,883.6353,897,186.95
4/3/210.1980.20.1820.18419,342,376.34390,110,360.22
4/2/210.210.210.1970.19825,651,908420,506,416.07
4/1/210.1630.2110.1630.2116,475,421.08445,761,829.63
3/31/210.1330.1630.1330.16315,107,859.89346,145,643.01
3/30/210.1340.1390.1310.13310,160,435.77282,635,270.66
3/29/210.1310.1390.130.13410,659,576.55284,848,527.01
3/28/210.1290.1350.1280.13111,577,350.82278,507,568.26
3/27/210.1320.1330.1270.1298,917,511.42273,600,964.65
3/26/210.1250.1350.1250.13210,382,332.63279,527,353.86
3/25/210.1340.1350.1230.12511,303,225.05266,486,111.52
3/24/210.1090.1370.1070.13412,010,536.37284,291,348.46
3/23/210.1070.1110.1060.10910,326,611.53231,229,240.93
3/22/210.1090.1120.1070.10710,169,388.7227,786,167.04
3/21/210.1010.1090.1010.1099,197,382.95232,342,924.1
3/20/210.0990.1020.0990.1017,962,650.07214,875,604.13
3/19/210.0960.10.0950.0999,334,487.17210,539,900.28
3/18/210.090.0970.0880.0969,023,193.49203,717,278.32
3/17/210.0860.0910.0840.096,395,882.82190,631,539.82
3/16/210.0860.0880.0820.0865,096,032.93183,136,709.63
3/15/210.0760.0890.0750.0856,625,517.31181,607,735.24
3/14/210.0540.0770.0540.0763,630,975.32161,553,228.83
3/13/210.050.0540.0490.0544,098,626.06115,291,849.77
3/12/210.0480.050.0470.052,956,444.22106,632,915.94
3/11/210.0450.0480.0440.0482,354,470.96101,156,310.69
3/10/210.0440.0460.0440.0451,749,041.4196,467,290.04
3/9/210.0440.0450.0440.0441,750,807.293,316,207.39
3/8/210.0420.0440.0420.0442,413,980.3394,050,099.56
3/7/210.0420.0430.0420.0422,064,408.7489,912,278.11
3/6/210.0420.0420.0410.0421,935,606.6288,924,424.51
3/5/210.0420.0420.040.0421,445,006.4588,935,891.46
3/4/210.0420.0420.0410.0421,786,745.7788,242,533.43
3/3/210.040.0420.040.0421,635,079.5388,424,505.28
3/2/210.0410.0410.040.041,684,078.6885,699,437.17
3/1/210.040.0420.040.0411,240,173.2686,188,167.47
2/28/210.040.040.0380.041,438,244.3784,281,917.72
2/27/210.040.0410.040.041,667,556.1785,422,665.61
2/26/210.0380.0420.0370.042,008,853.3585,412,387.57
2/25/210.0350.0410.0350.0381,296,452.2680,285,503.43
2/24/210.0360.0370.0340.035755,049.1875,277,578.69
2/23/210.040.040.0350.036720,913.2277,446,597.28
2/22/210.0410.0410.0390.041,190,205.1284,028,579.71
2/21/210.040.0410.0390.0411,531,559.4786,624,275.78
2/20/210.0390.0410.0380.041,355,600.0784,064,017.56
2/19/210.0390.040.0390.0391,124,318.9182,951,672.63
2/18/210.040.040.0390.0391,645,954.683,108,286.65
2/17/210.0410.0410.040.041,739,562.385,063,638.43
2/16/210.0410.0410.040.0411,771,406.9986,293,896.98
2/15/210.0420.0420.040.0411,338,161.8186,064,750.92
2/14/210.0420.0430.0410.0421,544,099.1188,638,541.01
2/13/210.0420.0430.0410.0421,112,325.0988,615,969.33
2/12/210.0420.0430.0410.0421,285,416.5988,325,088.48
2/11/210.0420.0430.0410.0421,475,113.7689,217,484.1
2/10/210.040.0420.0390.0421,610,221.5388,975,604.37
2/9/210.0420.0420.040.04882,149.5285,466,633.85
2/8/210.0410.0430.040.0421,214,971.0489,243,438.97
2/7/210.040.0420.040.041993,617.6686,803,641.74
2/6/210.0410.0430.040.041,243,092.6885,139,014.27
2/5/210.040.0420.040.0411,786,016.8687,993,557.76
2/4/210.0420.0430.040.0411,144,111.0685,305,346.51
2/3/210.0440.0440.0420.0421,561,095.188,609,303.54
2/2/210.0430.0450.0420.0441,805,150.1792,132,781.33
2/1/210.040.0430.0380.0431,477,722.1289,878,852.74
1/31/210.040.0410.0390.041,298,108.2283,326,110.89
1/30/210.0380.040.0380.041,272,204.1783,703,790
1/29/210.0410.0410.0380.0381,147,68080,421,757.66
1/28/210.040.0420.040.0411,303,160.29685,388,090.066
1/27/210.0410.0410.0390.041,231,173.49584,871,546.451