Identifier on Kucoin: VENOM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.0647 USDT |
339,101.0500 |
0.0650 USDT |
0.0614 USDT |
0.0672 USDT |
0.0650 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 |
| 2024-11-04 |
0.0744 USDT |
42,200.2800 |
0.0749 USDT |
0.0732 USDT |
0.0756 USDT |
0.0732 USDT |
| 2024-11-03 |
0.0757 USDT |
85,730.1200 |
0.0763 USDT |
0.0745 USDT |
0.0766 USDT |
0.0748 USDT |
| 2024-11-02 |
0.0769 USDT |
20,080.0200 |
0.0776 USDT |
0.0763 USDT |
0.0776 USDT |
0.0766 USDT |
| 2024-11-01 |
0.0785 USDT |
31,407.9800 |
0.0794 USDT |
0.0776 USDT |
0.0794 USDT |
0.0776 USDT |
| 2024-10-31 |
0.0801 USDT |
36,932.4800 |
0.0810 USDT |
0.0793 USDT |
0.0810 USDT |
0.0805 USDT |
| 2024-10-30 |
0.0823 USDT |
37,532.7900 |
0.0820 USDT |
0.0813 USDT |
0.0832 USDT |
0.0813 USDT |
| 2024-10-29 |
0.0825 USDT |
1,668,289.5500 |
0.0818 USDT |
0.0816 USDT |
0.0847 USDT |
0.0822 USDT |
| 2024-10-28 |
0.0816 USDT |
5,540,976.1200 |
0.0820 USDT |
0.0810 USDT |
0.0821 USDT |
0.0816 USDT |
| 2024-10-27 |
0.0822 USDT |
4,074,216.1200 |
0.0826 USDT |
0.0816 USDT |
0.0828 USDT |
0.0820 USDT |
| 2024-10-26 |
0.0826 USDT |
6,983,373.0400 |
0.0834 USDT |
0.0810 USDT |
0.0840 USDT |
0.0826 USDT |
| 2024-10-25 |
0.0845 USDT |
6,943,218.8900 |
0.0852 USDT |
0.0830 USDT |
0.0854 USDT |
0.0834 USDT |
| 2024-10-24 |
0.0856 USDT |
4,655,983.3800 |
0.0856 USDT |
0.0846 USDT |
0.0864 USDT |
0.0852 USDT |
| 2024-10-23 |
0.0865 USDT |
1,770,470.5800 |
0.0870 USDT |
0.0856 USDT |
0.0877 USDT |
0.0858 USDT |
| 2024-10-22 |
0.0846 USDT |
2,380,849.0000 |
0.0844 USDT |
0.0840 USDT |
0.0884 USDT |
0.0865 USDT |
| 2024-10-21 |
0.0844 USDT |
5,415,734.8659 |
0.0834 USDT |
0.0832 USDT |
0.0858 USDT |
0.0847 USDT |
| 2024-10-20 |
0.0838 USDT |
3,609,234.3400 |
0.0841 USDT |
0.0832 USDT |
0.0849 USDT |
0.0836 USDT |
| 2024-10-19 |
0.0844 USDT |
3,427,827.7700 |
0.0839 USDT |
0.0833 USDT |
0.0852 USDT |
0.0852 USDT |
| 2024-10-18 |
0.0828 USDT |
5,348,290.9500 |
0.0824 USDT |
0.0820 USDT |
0.0842 USDT |
0.0828 USDT |
| 2024-10-17 |
0.0815 USDT |
5,567,073.6200 |
0.0812 USDT |
0.0811 USDT |
0.0822 USDT |
0.0818 USDT |
| 2024-10-16 |
0.0809 USDT |
28,092.1300 |
0.0801 USDT |
0.0798 USDT |
0.0817 USDT |
0.0807 USDT |
| 2024-10-15 |
0.0805 USDT |
68,296.2100 |
0.0807 USDT |
0.0790 USDT |
0.0815 USDT |
0.0803 USDT |
| 2024-10-14 |
0.0807 USDT |
77,340.1300 |
0.0806 USDT |
0.0794 USDT |
0.0820 USDT |
0.0807 USDT |
| 2024-10-13 |
0.0818 USDT |
32,201.0200 |
0.0822 USDT |
0.0791 USDT |
0.0836 USDT |
0.0814 USDT |
| 2024-10-12 |
0.0817 USDT |
63,954.1400 |
0.0819 USDT |
0.0806 USDT |
0.0839 USDT |
0.0816 USDT |
| 2024-10-11 |
0.0812 USDT |
255,243.4000 |
0.0806 USDT |
0.0805 USDT |
0.0840 USDT |
0.0828 USDT |
| 2024-10-10 |
0.0801 USDT |
1,672,998.1300 |
0.0796 USDT |
0.0791 USDT |
0.0839 USDT |
0.0806 USDT |
| 2024-10-09 |
0.0790 USDT |
2,716,306.1300 |
0.0770 USDT |
0.0764 USDT |
0.0829 USDT |
0.0802 USDT |
| 2024-10-08 |
0.0769 USDT |
2,746,425.9500 |
0.0772 USDT |
0.0754 USDT |
0.0784 USDT |
0.0770 USDT |
| 2024-10-07 |
0.0791 USDT |
3,843,777.2200 |
0.0810 USDT |
0.0773 USDT |
0.0814 USDT |
0.0778 USDT |
| 2024-10-06 |
0.0815 USDT |
2,430,853.1400 |
0.0828 USDT |
0.0798 USDT |
0.0834 USDT |
0.0812 USDT |
| 2024-10-05 |
0.0838 USDT |
3,240,345.6100 |
0.0848 USDT |
0.0827 USDT |
0.0860 USDT |
0.0828 USDT |