VELA Historical USD Price
Daily close · Feb 12, 2023 → Feb 15, 2024Daily price history
Jan 17, 2024 → Feb 15, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-02-15 | $0.60171605 | $0.62992932 | $0.60171605 | $0.61227373 | $601,701.34 |
| 2024-02-14 | $0.61404727 | $0.63340373 | $0.58994444 | $0.60204181 | $562,622.89 |
| 2024-02-13 | $0.63802914 | $0.64544556 | $0.61034906 | $0.61432803 | $416,179.47 |
| 2024-02-12 | $0.61068321 | $0.63841123 | $0.60330902 | $0.63716092 | $495,155.01 |
| 2024-02-11 | $0.59992681 | $0.62065908 | $0.59640819 | $0.61116323 | $454,666.04 |
| 2024-02-10 | $0.60168199 | $0.60717512 | $0.59191506 | $0.59948797 | $475,045.91 |
| 2024-02-09 | $0.61989212 | $0.62338115 | $0.59423035 | $0.60047701 | $479,274.76 |
| 2024-02-08 | $0.64093779 | $0.64357638 | $0.61895247 | $0.62046248 | $384,346.10 |
| 2024-02-07 | $0.64545463 | $0.65338357 | $0.63295807 | $0.63996293 | $511,703.70 |
| 2024-02-06 | $0.60871306 | $0.64876942 | $0.60701307 | $0.64556275 | $474,296.10 |
| 2024-02-05 | $0.60445552 | $0.62256486 | $0.60080247 | $0.6078347 | $403,538.19 |
| 2024-02-04 | $0.59109189 | $0.61664311 | $0.58904191 | $0.60533031 | $973,229.90 |
| 2024-02-03 | $0.59001786 | $0.59467449 | $0.57894456 | $0.59023835 | $580,462.10 |
| 2024-02-02 | $0.61836581 | $0.61991472 | $0.58019634 | $0.59217966 | $561,486.47 |
| 2024-02-01 | $0.64578978 | $0.6486518 | $0.61855153 | $0.61857015 | $610,893.52 |
| 2024-01-31 | $0.7078778 | $0.71114897 | $0.64390084 | $0.64459157 | $919,219.84 |
| 2024-01-30 | $0.73261944 | $0.73341729 | $0.70734538 | $0.70757407 | $454,653.73 |
| 2024-01-29 | $0.71307484 | $0.73313871 | $0.70590634 | $0.73313871 | $609,056.55 |
| 2024-01-28 | $0.74153779 | $0.7500033 | $0.7005847 | $0.71436313 | $965,767.38 |
| 2024-01-27 | $0.74766827 | $0.75393719 | $0.73961467 | $0.74118905 | $443,394.83 |
| 2024-01-26 | $0.71356609 | $0.75061454 | $0.71280256 | $0.74891142 | $610,667.73 |
| 2024-01-25 | $0.72498129 | $0.72583913 | $0.70317954 | $0.71394494 | $473,335.61 |
| 2024-01-24 | $0.75256263 | $0.76214791 | $0.71737537 | $0.72399219 | $1.16M |
| 2024-01-23 | $0.76758422 | $0.77681361 | $0.72434657 | $0.75280143 | $785,658.68 |
| 2024-01-22 | $0.8883429 | $0.88882284 | $0.76496531 | $0.76795295 | $877,032.53 |
| 2024-01-21 | $0.9081054 | $0.90990744 | $0.88696481 | $0.88866783 | $503,773.57 |
| 2024-01-20 | $0.91978016 | $0.91978016 | $0.90190325 | $0.90823629 | $502,776.96 |
| 2024-01-19 | $0.92465203 | $0.93499644 | $0.90900673 | $0.92156488 | $855,155.18 |
| 2024-01-18 | $0.94350059 | $0.96195112 | $0.9072792 | $0.92548056 | $772,812.95 |
| 2024-01-17 | $0.97142553 | $0.9792859 | $0.93868677 | $0.94415899 | $636,401.33 |