Identifier on Kucoin: VENOM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-07 |
0.1543 USDT |
4,754,059.4900 |
0.1637 USDT |
0.1335 USDT |
0.1637 USDT |
0.1472 USDT |
| 2024-06-06 |
0.1750 USDT |
9,864,647.7000 |
0.1811 USDT |
0.1627 USDT |
0.1822 USDT |
0.1646 USDT |
| 2024-06-05 |
0.1809 USDT |
10,134,933.9800 |
0.1832 USDT |
0.1769 USDT |
0.1869 USDT |
0.1800 USDT |
| 2024-06-04 |
0.1798 USDT |
9,175,367.3400 |
0.1780 USDT |
0.1746 USDT |
0.1868 USDT |
0.1828 USDT |
| 2024-06-03 |
0.1841 USDT |
12,023,723.2867 |
0.1852 USDT |
0.1777 USDT |
0.1893 USDT |
0.1797 USDT |
| 2024-06-02 |
0.1893 USDT |
12,223,577.7900 |
0.1910 USDT |
0.1847 USDT |
0.1935 USDT |
0.1872 USDT |
| 2024-06-01 |
0.1969 USDT |
21,644,421.1600 |
0.2021 USDT |
0.1896 USDT |
0.2162 USDT |
0.1908 USDT |
| 2024-05-31 |
0.1953 USDT |
16,255,784.7659 |
0.1864 USDT |
0.1758 USDT |
0.2064 USDT |
0.2023 USDT |
| 2024-05-30 |
0.1930 USDT |
3,025,058.0200 |
0.1794 USDT |
0.1786 USDT |
0.2053 USDT |
0.1868 USDT |
| 2024-05-29 |
0.1887 USDT |
1,497,409.8500 |
0.1946 USDT |
0.1711 USDT |
0.1969 USDT |
0.1793 USDT |
| 2024-05-28 |
0.2035 USDT |
3,336,869.9900 |
0.2159 USDT |
0.1897 USDT |
0.2160 USDT |
0.1958 USDT |
| 2024-05-27 |
0.2182 USDT |
711,061.2798 |
0.2194 USDT |
0.2161 USDT |
0.2219 USDT |
0.2164 USDT |
| 2024-05-26 |
0.2259 USDT |
573,677.2000 |
0.2254 USDT |
0.2188 USDT |
0.2367 USDT |
0.2188 USDT |
| 2024-05-25 |
0.2224 USDT |
553,002.4048 |
0.2192 USDT |
0.2191 USDT |
0.2259 USDT |
0.2258 USDT |
| 2024-05-24 |
0.2125 USDT |
527,139.7200 |
0.2060 USDT |
0.2003 USDT |
0.2184 USDT |
0.2151 USDT |
| 2024-05-23 |
0.2164 USDT |
917,528.3500 |
0.2190 USDT |
0.2031 USDT |
0.2226 USDT |
0.2054 USDT |
| 2024-05-22 |
0.2425 USDT |
4,240,967.7795 |
0.2635 USDT |
0.2038 USDT |
0.2775 USDT |
0.2200 USDT |
| 2024-05-21 |
0.2734 USDT |
664,952.0543 |
0.2750 USDT |
0.2689 USDT |
0.2766 USDT |
0.2716 USDT |
| 2024-05-20 |
0.2725 USDT |
3,429,719.8700 |
0.2775 USDT |
0.2656 USDT |
0.2776 USDT |
0.2750 USDT |
| 2024-05-19 |
0.2812 USDT |
3,299,622.3600 |
0.2818 USDT |
0.2764 USDT |
0.2849 USDT |
0.2780 USDT |
| 2024-05-18 |
0.2808 USDT |
3,248,136.7700 |
0.2800 USDT |
0.2779 USDT |
0.2829 USDT |
0.2815 USDT |
| 2024-05-17 |
0.2782 USDT |
2,966,286.8000 |
0.2740 USDT |
0.2735 USDT |
0.2815 USDT |
0.2812 USDT |
| 2024-05-16 |
0.2772 USDT |
3,630,784.5800 |
0.2789 USDT |
0.2702 USDT |
0.2810 USDT |
0.2738 USDT |
| 2024-05-15 |
0.2710 USDT |
49,434,633.9530 |
0.2707 USDT |
0.2680 USDT |
0.2806 USDT |
0.2794 USDT |
| 2024-05-14 |
0.2687 USDT |
48,220,322.2400 |
0.2648 USDT |
0.2585 USDT |
0.2816 USDT |
0.2702 USDT |
| 2024-05-13 |
0.2696 USDT |
9,229,230.5300 |
0.2781 USDT |
0.2623 USDT |
0.2782 USDT |
0.2690 USDT |
| 2024-05-12 |
0.2899 USDT |
6,120,631.7700 |
0.2971 USDT |
0.2768 USDT |
0.2995 USDT |
0.2840 USDT |
| 2024-05-11 |
0.3021 USDT |
4,042,983.6900 |
0.3051 USDT |
0.2975 USDT |
0.3054 USDT |
0.2978 USDT |
| 2024-05-10 |
0.3098 USDT |
5,129,792.6200 |
0.3134 USDT |
0.3001 USDT |
0.3272 USDT |
0.3051 USDT |
| 2024-05-09 |
0.3065 USDT |
1,070,623.5400 |
0.2982 USDT |
0.2976 USDT |
0.3149 USDT |
0.3142 USDT |
| 2024-05-08 |
0.3043 USDT |
4,158,338.1400 |
0.3023 USDT |
0.2915 USDT |
0.3218 USDT |
0.2980 USDT |
| 2024-05-07 |
0.3119 USDT |
4,026,716.5800 |
0.3102 USDT |
0.3072 USDT |
0.3148 USDT |
0.3122 USDT |
| 2024-05-06 |
0.3251 USDT |
6,428,093.5000 |
0.3315 USDT |
0.3098 USDT |
0.3362 USDT |
0.3102 USDT |
| 2024-05-05 |
0.3306 USDT |
4,421,818.4000 |
0.3344 USDT |
0.3246 USDT |
0.3344 USDT |
0.3318 USDT |
| 2024-05-04 |
0.3327 USDT |
4,845,224.3000 |
0.3277 USDT |
0.3263 USDT |
0.3477 USDT |
0.3330 USDT |
| 2024-05-03 |
0.3205 USDT |
4,445,160.4700 |
0.3217 USDT |
0.3111 USDT |
0.3273 USDT |
0.3260 USDT |
| 2024-05-02 |
0.3172 USDT |
4,857,449.2800 |
0.3254 USDT |
0.3100 USDT |
0.3260 USDT |
0.3220 USDT |
| 2024-05-01 |
0.3290 USDT |
4,018,969.9500 |
0.3458 USDT |
0.3126 USDT |
0.3472 USDT |
0.3232 USDT |
| 2024-04-30 |
0.3578 USDT |
4,256,359.2000 |
0.3576 USDT |
0.3401 USDT |
0.3762 USDT |
0.3463 USDT |
| 2024-04-29 |
0.3518 USDT |
3,305,766.7600 |
0.3682 USDT |
0.3300 USDT |
0.3741 USDT |
0.3535 USDT |
| 2024-04-28 |
0.3707 USDT |
3,630,789.2600 |
0.3622 USDT |
0.3617 USDT |
0.3794 USDT |
0.3693 USDT |
| 2024-04-27 |
0.3688 USDT |
2,658,256.3300 |
0.3828 USDT |
0.3573 USDT |
0.3830 USDT |
0.3578 USDT |
| 2024-04-26 |
0.3845 USDT |
3,206,820.1700 |
0.3872 USDT |
0.3764 USDT |
0.3916 USDT |
0.3787 USDT |
| 2024-04-25 |
0.3781 USDT |
2,114,046.5000 |
0.3840 USDT |
0.3613 USDT |
0.3870 USDT |
0.3864 USDT |
| 2024-04-24 |
0.4006 USDT |
2,487,073.8000 |
0.4004 USDT |
0.3775 USDT |
0.4190 USDT |
0.3801 USDT |
| 2024-04-23 |
0.4014 USDT |
1,051,066.7300 |
0.4235 USDT |
0.3963 USDT |
0.4276 USDT |
0.4004 USDT |
| 2024-04-22 |
0.4406 USDT |
117,441.2500 |
0.4501 USDT |
0.4212 USDT |
0.4507 USDT |
0.4268 USDT |
| 2024-04-21 |
0.4530 USDT |
165,354.7500 |
0.4466 USDT |
0.4428 USDT |
0.4593 USDT |
0.4495 USDT |
| 2024-04-20 |
0.4405 USDT |
89,392.6600 |
0.4268 USDT |
0.4236 USDT |
0.4486 USDT |
0.4483 USDT |
| 2024-04-19 |
0.4374 USDT |
175,418.7100 |
0.4500 USDT |
0.4241 USDT |
0.4519 USDT |
0.4297 USDT |