Identifier on Kucoin: VENOM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
0.0584 USDT |
908.4200 |
0.0584 USDT |
0.0584 USDT |
0.0584 USDT |
0.0584 USDT |
| 2024-12-23 |
0.0580 USDT |
13,837.4400 |
0.0584 USDT |
0.0576 USDT |
0.0588 USDT |
0.0582 USDT |
| 2024-12-22 |
0.0592 USDT |
136,452.1700 |
0.0612 USDT |
0.0580 USDT |
0.0612 USDT |
0.0582 USDT |
| 2024-12-21 |
0.0620 USDT |
243,527.7400 |
0.0620 USDT |
0.0605 USDT |
0.0633 USDT |
0.0608 USDT |
| 2024-12-20 |
0.0634 USDT |
143,491.8400 |
0.0655 USDT |
0.0607 USDT |
0.0660 USDT |
0.0614 USDT |
| 2024-12-19 |
0.0651 USDT |
194,947.3800 |
0.0665 USDT |
0.0633 USDT |
0.0671 USDT |
0.0655 USDT |
| 2024-12-18 |
0.0691 USDT |
181,124.8700 |
0.0696 USDT |
0.0662 USDT |
0.0728 USDT |
0.0666 USDT |
| 2024-12-17 |
0.0685 USDT |
113,518.4500 |
0.0685 USDT |
0.0670 USDT |
0.0697 USDT |
0.0690 USDT |
| 2024-12-16 |
0.0701 USDT |
141,636.7900 |
0.0700 USDT |
0.0687 USDT |
0.0709 USDT |
0.0694 USDT |
| 2024-12-15 |
0.0701 USDT |
62,676.7900 |
0.0707 USDT |
0.0691 USDT |
0.0714 USDT |
0.0699 USDT |
| 2024-12-14 |
0.0727 USDT |
62,953.3200 |
0.0724 USDT |
0.0706 USDT |
0.0738 USDT |
0.0710 USDT |
| 2024-12-13 |
0.0729 USDT |
213,437.3400 |
0.0714 USDT |
0.0707 USDT |
0.0756 USDT |
0.0722 USDT |
| 2024-12-12 |
0.0702 USDT |
214,566.7500 |
0.0700 USDT |
0.0685 USDT |
0.0721 USDT |
0.0705 USDT |
| 2024-12-11 |
0.0681 USDT |
384,953.8100 |
0.0670 USDT |
0.0642 USDT |
0.0702 USDT |
0.0693 USDT |
| 2024-12-10 |
0.0691 USDT |
595,504.0600 |
0.0713 USDT |
0.0668 USDT |
0.0713 USDT |
0.0675 USDT |
| 2024-12-09 |
0.0742 USDT |
458,917.6500 |
0.0770 USDT |
0.0726 USDT |
0.0770 USDT |
0.0734 USDT |
| 2024-12-08 |
0.0779 USDT |
189,232.8300 |
0.0781 USDT |
0.0771 USDT |
0.0793 USDT |
0.0775 USDT |
| 2024-12-07 |
0.0783 USDT |
365,593.1100 |
0.0783 USDT |
0.0770 USDT |
0.0803 USDT |
0.0793 USDT |
| 2024-12-06 |
0.0861 USDT |
4,664,766.7700 |
0.0750 USDT |
0.0747 USDT |
0.1382 USDT |
0.0779 USDT |
| 2024-12-05 |
0.0773 USDT |
426,188.4400 |
0.0778 USDT |
0.0733 USDT |
0.0813 USDT |
0.0766 USDT |
| 2024-12-04 |
0.0776 USDT |
470,481.6100 |
0.0764 USDT |
0.0757 USDT |
0.0800 USDT |
0.0780 USDT |
| 2024-12-03 |
0.0758 USDT |
201,856.0400 |
0.0745 USDT |
0.0736 USDT |
0.0780 USDT |
0.0756 USDT |
| 2024-12-02 |
0.0754 USDT |
136,389.5100 |
0.0782 USDT |
0.0740 USDT |
0.0791 USDT |
0.0750 USDT |
| 2024-12-01 |
0.0779 USDT |
558,473.4100 |
0.0757 USDT |
0.0747 USDT |
0.0810 USDT |
0.0765 USDT |
| 2024-11-30 |
0.0740 USDT |
193,370.9500 |
0.0721 USDT |
0.0720 USDT |
0.0760 USDT |
0.0750 USDT |
| 2024-11-29 |
0.0707 USDT |
115,488.0400 |
0.0698 USDT |
0.0689 USDT |
0.0723 USDT |
0.0718 USDT |
| 2024-11-28 |
0.0696 USDT |
50,388.8400 |
0.0692 USDT |
0.0682 USDT |
0.0705 USDT |
0.0687 USDT |
| 2024-11-27 |
0.0665 USDT |
302,521.0800 |
0.0663 USDT |
0.0615 USDT |
0.0689 USDT |
0.0688 USDT |
| 2024-11-26 |
0.0662 USDT |
87,653.8700 |
0.0665 USDT |
0.0656 USDT |
0.0669 USDT |
0.0664 USDT |
| 2024-11-25 |
0.0663 USDT |
129,120.6700 |
0.0655 USDT |
0.0650 USDT |
0.0672 USDT |
0.0665 USDT |
| 2024-11-24 |
0.0655 USDT |
166,567.2500 |
0.0663 USDT |
0.0623 USDT |
0.0676 USDT |
0.0649 USDT |
| 2024-11-23 |
0.0648 USDT |
388,952.6600 |
0.0650 USDT |
0.0614 USDT |
0.0672 USDT |
0.0663 USDT |
| 2024-11-22 |
0.0647 USDT |
185,615.2800 |
0.0662 USDT |
0.0620 USDT |
0.0672 USDT |
0.0642 USDT |
| 2024-11-21 |
0.0662 USDT |
132,222.8500 |
0.0662 USDT |
0.0655 USDT |
0.0673 USDT |
0.0665 USDT |
| 2024-11-20 |
0.0677 USDT |
119,043.7514 |
0.0675 USDT |
0.0643 USDT |
0.0705 USDT |
0.0668 USDT |
| 2024-11-19 |
0.0703 USDT |
54,077.3300 |
0.0719 USDT |
0.0685 USDT |
0.0726 USDT |
0.0691 USDT |
| 2024-11-18 |
0.0720 USDT |
92,815.8700 |
0.0732 USDT |
0.0712 USDT |
0.0732 USDT |
0.0718 USDT |
| 2024-11-17 |
0.0746 USDT |
158,677.9100 |
0.0740 USDT |
0.0727 USDT |
0.0757 USDT |
0.0730 USDT |
| 2024-11-16 |
0.0740 USDT |
211,630.7800 |
0.0733 USDT |
0.0724 USDT |
0.0763 USDT |
0.0739 USDT |
| 2024-11-15 |
0.0735 USDT |
309,379.8200 |
0.0737 USDT |
0.0718 USDT |
0.0738 USDT |
0.0722 USDT |
| 2024-11-14 |
0.0738 USDT |
95,714.4896 |
0.0726 USDT |
0.0723 USDT |
0.0756 USDT |
0.0731 USDT |
| 2024-11-13 |
0.0751 USDT |
129,396.2184 |
0.0763 USDT |
0.0744 USDT |
0.0764 USDT |
0.0764 USDT |
| 2024-11-12 |
0.0773 USDT |
88,483.2100 |
0.0764 USDT |
0.0754 USDT |
0.0792 USDT |
0.0763 USDT |
| 2024-11-11 |
0.0769 USDT |
335,317.6500 |
0.0766 USDT |
0.0742 USDT |
0.0808 USDT |
0.0756 USDT |
| 2024-11-10 |
0.0769 USDT |
163,001.8000 |
0.0753 USDT |
0.0751 USDT |
0.0788 USDT |
0.0778 USDT |
| 2024-11-09 |
0.0740 USDT |
138,668.6100 |
0.0722 USDT |
0.0722 USDT |
0.0751 USDT |
0.0747 USDT |
| 2024-11-08 |
0.0737 USDT |
208,184.2600 |
0.0737 USDT |
0.0720 USDT |
0.0773 USDT |
0.0725 USDT |
| 2024-11-07 |
0.0744 USDT |
122,411.0900 |
0.0739 USDT |
0.0727 USDT |
0.0763 USDT |
0.0734 USDT |
| 2024-11-06 |
0.0751 USDT |
47,170.6500 |
0.0739 USDT |
0.0738 USDT |
0.0759 USDT |
0.0755 USDT |
| 2024-11-05 |
0.0736 USDT |
44,793.2600 |
0.0728 USDT |
0.0720 USDT |
0.0746 USDT |
0.0737 USDT |