Velas (VLX) historical data and Live price

velas

Velas

VLX
$ 0.04941 + 18.072 % 0.00000458 BTC
MARKET CAP
69.748 M
24H VOLUME
3.362 M
CIRC.SUPPLY
1.412 B
MAX SUPPLY
Rank126
1H -0.76 %
24H 18.07 %
7D 24.59 %
EXPLORER 1
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/29/200.0390.0440.0390.0422,924,204.76859,725,795.22
9/28/200.0390.040.0390.0392,894,478.9755,520,559.766
9/27/200.040.040.0390.0392,828,762.17955,611,214.498
9/26/200.0390.040.0390.042,814,434.4455,854,435.667
9/25/200.040.040.0390.0392,968,882.55655,201,655.536
9/24/200.0390.040.0390.042,860,999.81455,809,290.705
9/23/200.0390.040.0390.0392,748,233.97155,154,657.13
9/22/200.0390.040.0390.0393,121,341.77855,608,739.279
9/21/200.0410.0410.0390.0392,940,558.28754,955,069.256
9/20/200.0410.0420.040.0413,058,556.58457,340,272.635
9/19/200.0410.0410.0410.0413,110,270.50857,551,121.369
9/18/200.0420.0420.0410.0413,163,481.43958,413,521.767
9/17/200.0410.0420.040.0423,305,551.03259,056,616.601
9/16/200.0410.0420.040.0413,202,678.35857,583,907.377
9/15/200.0410.0420.0410.0413,025,181.61557,648,468.762
9/14/200.040.0420.0390.0413,081,059.35557,649,387.245
9/13/200.0410.0410.0390.043,131,237.9955,946,327.707
9/12/200.040.0420.040.0413,210,956.08157,565,963.784
9/11/200.0390.0410.0390.043,190,222.53956,724,168.2
9/10/200.040.0410.0390.0392,916,189.12355,648,615.277
9/9/200.0390.0410.0380.042,475,767.68256,326,405.431
9/8/200.040.0410.0380.0392,280,552.70954,557,304.35
9/7/200.0420.0420.040.042,211,480.76156,994,178.55
9/6/200.0410.0440.040.0422,282,433.13258,447,618.199
9/5/200.0420.0430.040.0412,280,716.72357,282,113.711
9/4/200.0430.0440.0420.0422,562,313.7459,569,682.979
9/3/200.0430.0460.0410.0432,611,622.4461,004,196.04
9/2/200.0440.0440.0420.0432,262,016.29460,109,571.659
9/1/200.0420.0460.0420.0442,399,623.96162,253,869.321
8/31/200.0440.0440.0410.0421,774,463.19559,270,861.729
8/30/200.0450.0450.0430.0441,895,559.29661,143,568.715
8/29/200.0470.0470.0450.0452,108,928.36863,518,004.851
8/28/200.0480.0480.0460.0472,239,247.83965,657,696.596
8/27/200.0480.0490.0470.0482,244,680.71966,968,394.261
8/26/200.0480.0490.0480.0482,677,740.70967,660,893.867
8/25/200.0480.050.0470.0482,580,086.58767,014,816.257
8/24/200.0480.050.0470.0482,528,458.72167,202,036.664
8/23/200.0490.0490.0470.0482,391,144.10367,229,092.121
8/22/200.0490.050.0480.0492,430,560.01868,532,447.827
8/21/200.0480.0510.0470.0492,727,035.40468,494,399.385
8/20/200.0470.0510.0470.0483,446,165.71467,278,711.502
8/19/200.0470.0510.0460.0472,967,782.44165,512,000.697
8/18/200.0490.050.0470.0472,834,266.74266,396,505.133
8/17/200.0490.0520.0480.0493,261,974.33668,913,149.257
8/16/200.0490.050.0490.0493,602,22569,002,442.269
8/15/200.0490.050.0490.0493,493,639.82268,714,647.834
8/14/200.0490.050.0480.0493,624,858.29168,757,284.091
8/13/200.0490.0490.0470.0493,529,943.13968,454,319.078
8/12/200.0480.050.0480.0493,546,481.02867,980,503.397
8/11/200.050.050.0480.0483,747,728.56568,205,367.245
8/10/200.0510.0520.0490.053,744,100.11466,679,962.134
8/9/200.0520.0540.0510.0513,908,097.08969,013,200.408
8/8/200.0520.0530.0490.0524,116,399.11669,768,799.496
8/7/200.0440.0520.0440.0523,776,556.46969,166,082.863
8/6/200.0440.0470.0440.0443,352,591.35859,541,869.422
8/5/200.0440.0450.0440.0443,517,799.45659,532,224.858
8/4/200.0440.0450.0430.0443,242,169.44759,586,232.716
8/3/200.0430.0450.0430.0443,107,506.22458,906,836.544
8/2/200.0450.0450.0420.0433,145,086.87658,162,818.905
8/1/200.0460.0470.0440.0452,924,112.95359,779,822.864
7/31/200.0460.0480.0450.0463,348,658.83561,466,647.028
7/30/200.0490.050.0430.0463,867,238.58761,685,187.67
7/29/200.0480.0510.0460.0493,673,425.9165,688,864.384
7/28/200.0530.0550.0470.0483,468,544.30563,908,500.589
7/27/200.0540.0550.0520.0534,521,099.29671,054,666.097
7/26/200.060.0610.0530.0544,441,280.74872,244,827.32
7/25/200.060.060.0580.064,262,517.35380,730,668.764
7/24/200.0620.0620.0590.065,007,215.70980,200,595.926
7/23/200.0650.0650.0610.0625,171,497.14583,024,213.639
7/22/200.070.070.0640.0655,895,690.10287,631,587.955
7/21/200.0710.0720.070.076,509,361.47894,280,827.333
7/20/200.070.0710.070.0716,287,116.32395,197,439.918
7/19/200.0640.070.0630.075,985,775.72293,339,056.014
7/18/200.060.0660.0590.0644,921,641.38685,784,014.942
7/17/200.0570.0610.0570.064,861,846.5480,438,317.972
7/16/200.0640.0640.0460.0574,831,680.48376,813,858.456
7/15/200.0710.0710.0630.0643,568,119.48585,699,594.76
7/14/200.0710.0720.070.0711,388,066.75795,020,702.512
7/13/200.0720.0720.0690.0711,385,269.6995,048,309.257
7/12/200.0720.0730.0720.0721,471,331.13596,817,631.321
7/11/200.0730.0730.0710.0721,524,704.85196,278,218.502
7/10/200.0720.0730.070.0731,512,284.42497,850,678.804
7/9/200.0780.0780.0710.0721,497,865.25896,822,130.909
7/8/200.080.0810.0780.0781,552,061.871105,205,206.853
7/7/200.0810.0820.080.081,467,564.917107,743,774.283
7/6/200.080.0820.080.0811,412,437.324109,288,103.173
7/5/200.0820.0820.080.081,435,878.177107,881,873.542
7/4/200.0820.0830.0810.0821,510,604.569110,463,072.603
7/3/200.0840.0850.0820.0821,599,156.857110,666,182.164
7/2/200.0830.0850.0810.0841,890,330.412113,056,011.573