Identifier on Kucoin: VENOM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-04 |
0.0871 USDT |
2,936,601.3400 |
0.0896 USDT |
0.0842 USDT |
0.0898 USDT |
0.0846 USDT |
| 2024-10-03 |
0.0912 USDT |
1,812,508.0200 |
0.0924 USDT |
0.0894 USDT |
0.0924 USDT |
0.0895 USDT |
| 2024-10-02 |
0.0938 USDT |
1,084,841.0800 |
0.0946 USDT |
0.0927 USDT |
0.0956 USDT |
0.0930 USDT |
| 2024-10-01 |
0.1010 USDT |
1,073,813.4900 |
0.1006 USDT |
0.0987 USDT |
0.1019 USDT |
0.1004 USDT |
| 2024-09-30 |
0.1022 USDT |
1,492,793.6500 |
0.1044 USDT |
0.1008 USDT |
0.1044 USDT |
0.1012 USDT |
| 2024-09-29 |
0.1026 USDT |
1,315,480.5100 |
0.1006 USDT |
0.1006 USDT |
0.1046 USDT |
0.1044 USDT |
| 2024-09-28 |
0.1042 USDT |
1,771,648.2200 |
0.1054 USDT |
0.1007 USDT |
0.1208 USDT |
0.1008 USDT |
| 2024-09-27 |
0.1033 USDT |
1,120,404.7900 |
0.1032 USDT |
0.1021 USDT |
0.1074 USDT |
0.1054 USDT |
| 2024-09-26 |
0.1020 USDT |
1,668,184.6500 |
0.1012 USDT |
0.1010 USDT |
0.1033 USDT |
0.1018 USDT |
| 2024-09-25 |
0.1011 USDT |
1,497,964.7200 |
0.1021 USDT |
0.1004 USDT |
0.1021 USDT |
0.1014 USDT |
| 2024-09-24 |
0.1045 USDT |
2,259,657.3200 |
0.1060 USDT |
0.1003 USDT |
0.1070 USDT |
0.1018 USDT |
| 2024-09-23 |
0.1096 USDT |
1,804,784.4600 |
0.1082 USDT |
0.1076 USDT |
0.1129 USDT |
0.1076 USDT |
| 2024-09-22 |
0.1078 USDT |
1,703,215.5300 |
0.1085 USDT |
0.1069 USDT |
0.1088 USDT |
0.1076 USDT |
| 2024-09-21 |
0.1091 USDT |
2,612,893.6000 |
0.1110 USDT |
0.1082 USDT |
0.1110 USDT |
0.1084 USDT |
| 2024-09-20 |
0.1090 USDT |
1,288,566.3400 |
0.1068 USDT |
0.1060 USDT |
0.1129 USDT |
0.1106 USDT |
| 2024-09-19 |
0.1059 USDT |
1,537,115.8300 |
0.1057 USDT |
0.1050 USDT |
0.1076 USDT |
0.1073 USDT |
| 2024-09-18 |
0.1063 USDT |
1,464,203.5700 |
0.1090 USDT |
0.1013 USDT |
0.1090 USDT |
0.1057 USDT |
| 2024-09-17 |
0.1095 USDT |
1,536,893.2800 |
0.1096 USDT |
0.1072 USDT |
0.1102 USDT |
0.1092 USDT |
| 2024-09-16 |
0.1126 USDT |
1,987,508.1900 |
0.1142 USDT |
0.1099 USDT |
0.1146 USDT |
0.1100 USDT |