Velas (VLX) historical data and Live price

velas

Velas

VLX
$ 0.039231 -1.904 % 0.00000114 BTC
MARKET CAP
83.341 M
24H VOLUME
2.586 M
CIRC.SUPPLY
2.124 B
MAX SUPPLY
Rank308
1H 0.19 %
24H -1.90 %
7D -1.32 %
EXPLORER 1
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/3/210.0440.0440.0430.0432,347,290.5292,401,685.47
6/30/210.0550.0550.0530.054382,422.04115,385,062.01
6/29/210.0530.0550.0520.055406,326.37116,136,812.4
6/28/210.0450.0530.0450.053432,874.32111,583,833.69
6/27/210.0420.0450.0420.0451,113,149.895,713,557.83
6/26/210.0460.0460.0410.0421,374,95389,199,611.3
6/25/210.0470.0470.0450.046533,392.0697,555,118.85
6/24/210.0440.0470.0440.047763,579.0599,822,944.92
6/23/210.0410.050.040.044998,006.993,184,371.22
6/22/210.0460.0470.040.0412,435,412.5186,110,242.95
6/21/210.0540.0580.0450.0462,739,908.9797,972,820.7
6/20/210.0530.0540.050.0541,384,541.43114,937,277.68
6/19/210.0570.0590.0530.053948,496.81112,990,888.8
6/18/210.0610.0620.0570.057680,918.22122,113,018.72
6/17/210.060.0660.0570.061795,326.04129,187,114.85
6/16/210.0610.0630.060.06937,874.31128,270,104.57
6/15/210.0660.0660.0610.061832,057.61130,156,788.83
6/14/210.0720.0730.0650.0661,712,928.5140,828,539.27
6/13/210.0710.0730.0660.0722,001,996.01153,873,904.92
6/12/210.0740.0740.070.0711,823,148.79150,019,750.95
6/11/210.0740.0750.0710.0742,004,852.74156,371,837.94
6/10/210.0780.0780.0720.0742,329,508.97156,158,191.11
6/9/210.0740.0780.0730.0773,051,265.75164,626,366.83
6/7/210.0720.0730.0680.0681,778,424.34143,840,282.32
6/6/210.0720.0750.0710.0721,659,196.77152,111,711.88
6/5/210.0760.0770.0710.0721,359,654.82153,739,418.65
6/4/210.0780.0780.0740.0762,195,527.93162,088,210.12
6/3/210.0790.080.0760.0782,634,980.51166,153,920.7
6/2/210.0820.0820.0790.0792,379,041.81168,614,514.92
6/1/210.0860.0860.0770.0822,563,318.06173,547,983.77
5/31/210.0850.0880.0820.0862,928,770181,942,996.48
5/30/210.0820.0850.080.0852,986,579.36180,267,984.66
5/29/210.0790.0820.0740.0822,510,648.56173,901,764.8
5/28/210.0880.0890.0780.0791,777,125.9167,909,058.14
5/27/210.0880.0930.0830.0882,247,390.59186,052,532.14
5/26/210.0930.0940.0810.0883,338,514.11187,633,591.54
5/25/210.1030.1040.080.0932,458,810.82198,105,257.52
5/24/210.0840.1070.0830.102729,817.58217,683,403.82
5/23/210.0840.0910.070.084575,982.18178,758,582.41
5/22/210.0840.0890.0740.084756,611.56178,771,679.87
5/21/210.090.0930.0770.084782,921.84179,447,434.17
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