VELAR Historical USD Price
Daily close · Apr 3, 2024 → Apr 2, 2025Daily price history
Mar 4, 2025 → Apr 2, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-02 | $0.01558038 | $0.01566988 | $0.01382143 | $0.01382143 | $107,840.04 |
| 2025-04-01 | $0.01548765 | $0.01630135 | $0.01544967 | $0.01560036 | $145,473.04 |
| 2025-03-31 | $0.01554076 | $0.01563367 | $0.01501368 | $0.01543353 | $195,382.92 |
| 2025-03-30 | $0.01400561 | $0.01782745 | $0.01389348 | $0.01551666 | $380,004.23 |
| 2025-03-29 | $0.01204819 | $0.01578957 | $0.01203081 | $0.01399988 | $357,588.82 |
| 2025-03-28 | $0.0118413 | $0.01210682 | $0.01162789 | $0.01204551 | $210,622.37 |
| 2025-03-27 | $0.011882 | $0.01223545 | $0.01178048 | $0.01189133 | $232,244.09 |
| 2025-03-26 | $0.01169875 | $0.01205627 | $0.011525 | $0.0119265 | $241,493.68 |
| 2025-03-25 | $0.01176498 | $0.011833 | $0.01145333 | $0.01169438 | $155,817.98 |
| 2025-03-24 | $0.01145084 | $0.01186801 | $0.01140893 | $0.01176493 | $86,154.55 |
| 2025-03-23 | $0.01135864 | $0.01162245 | $0.01120727 | $0.01144928 | $85,519.50 |
| 2025-03-22 | $0.01135591 | $0.01174958 | $0.01126455 | $0.01134683 | $78,386.93 |
| 2025-03-21 | $0.0115365 | $0.01183411 | $0.01125063 | $0.01132504 | $0.00 |
| 2025-03-20 | $0.01156753 | $0.01200085 | $0.01126261 | $0.0115389 | $180,511.89 |
| 2025-03-19 | $0.01119181 | $0.01169369 | $0.01113118 | $0.01157219 | $184,984.34 |
| 2025-03-18 | $0.01139187 | $0.01167568 | $0.01088778 | $0.01117588 | $198,925.61 |
| 2025-03-17 | $0.01076851 | $0.01150504 | $0.01059333 | $0.0113864 | $180,883.06 |
| 2025-03-16 | $0.01046026 | $0.01105206 | $0.01046025 | $0.01077694 | $173,141.23 |
| 2025-03-15 | $0.01071268 | $0.01079307 | $0.01032617 | $0.01051329 | $148,643.12 |
| 2025-03-14 | $0.009812 | $0.01086117 | $0.009774 | $0.01079422 | $243,439.19 |
| 2025-03-13 | $0.00987038 | $0.01008207 | $0.00967524 | $0.00987063 | $169,315.25 |
| 2025-03-12 | $0.0097736 | $0.00989574 | $0.00950653 | $0.00986857 | $137,706.30 |
| 2025-03-11 | $0.01111006 | $0.0111615 | $0.0096275 | $0.0097872 | $162,320.93 |
| 2025-03-10 | $0.0117481 | $0.01335613 | $0.01104835 | $0.01118064 | $259,413.00 |
| 2025-03-09 | $0.012394 | $0.01282889 | $0.01112333 | $0.01162143 | $472,956.95 |
| 2025-03-08 | $0.012115 | $0.01270636 | $0.01190875 | $0.012385 | $100,502.70 |
| 2025-03-07 | $0.01260313 | $0.01313796 | $0.0120825 | $0.01212625 | $293,166.25 |
| 2025-03-06 | $0.01183318 | $0.01303297 | $0.01182909 | $0.01266788 | $158,141.80 |
| 2025-03-05 | $0.01203517 | $0.01371362 | $0.011716 | $0.011825 | $162,166.87 |
| 2025-03-04 | $0.01300618 | $0.01303133 | $0.01141615 | $0.01203581 | $105,777.70 |