Identifier on Kucoin: VENOM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-18 |
0.4433 USDT |
134,011.0100 |
0.4332 USDT |
0.4259 USDT |
0.4519 USDT |
0.4507 USDT |
| 2024-04-17 |
0.4285 USDT |
302,849.3300 |
0.4526 USDT |
0.4061 USDT |
0.4573 USDT |
0.4390 USDT |
| 2024-04-16 |
0.4543 USDT |
111,886.2100 |
0.4588 USDT |
0.4467 USDT |
0.4657 USDT |
0.4542 USDT |
| 2024-04-15 |
0.4838 USDT |
182,176.5700 |
0.4874 USDT |
0.4537 USDT |
0.5120 USDT |
0.4608 USDT |
| 2024-04-14 |
0.4755 USDT |
599,383.4200 |
0.4843 USDT |
0.4547 USDT |
0.4945 USDT |
0.4852 USDT |
| 2024-04-13 |
0.5154 USDT |
129,522.8100 |
0.5103 USDT |
0.5010 USDT |
0.5362 USDT |
0.5085 USDT |
| 2024-04-12 |
0.5116 USDT |
140,583.5900 |
0.5268 USDT |
0.4966 USDT |
0.5361 USDT |
0.5159 USDT |
| 2024-04-11 |
0.5472 USDT |
256,992.7300 |
0.5530 USDT |
0.5054 USDT |
0.5713 USDT |
0.5223 USDT |
| 2024-04-10 |
0.5364 USDT |
189,179.7900 |
0.5265 USDT |
0.5204 USDT |
0.5516 USDT |
0.5516 USDT |
| 2024-04-09 |
0.5389 USDT |
296,206.9100 |
0.5557 USDT |
0.5205 USDT |
0.5586 USDT |
0.5268 USDT |
| 2024-04-08 |
0.5609 USDT |
280,143.8700 |
0.5519 USDT |
0.5409 USDT |
0.5717 USDT |
0.5576 USDT |
| 2024-04-07 |
0.5444 USDT |
175,794.8300 |
0.5417 USDT |
0.5262 USDT |
0.5590 USDT |
0.5275 USDT |
| 2024-04-06 |
0.5378 USDT |
273,605.4000 |
0.5412 USDT |
0.5226 USDT |
0.5550 USDT |
0.5500 USDT |
| 2024-04-05 |
0.5127 USDT |
598,508.8693 |
0.5046 USDT |
0.4749 USDT |
0.5490 USDT |
0.5398 USDT |
| 2024-04-04 |
0.5053 USDT |
359,419.4900 |
0.5106 USDT |
0.4906 USDT |
0.5208 USDT |
0.5030 USDT |
| 2024-04-03 |
0.5253 USDT |
298,957.3200 |
0.5332 USDT |
0.5000 USDT |
0.5470 USDT |
0.5116 USDT |
| 2024-04-02 |
0.5342 USDT |
520,009.8500 |
0.5426 USDT |
0.5114 USDT |
0.5498 USDT |
0.5247 USDT |
| 2024-04-01 |
0.5297 USDT |
838,438.8200 |
0.5723 USDT |
0.5111 USDT |
0.5730 USDT |
0.5431 USDT |
| 2024-03-31 |
0.5676 USDT |
816,789.6400 |
0.5606 USDT |
0.5449 USDT |
0.5945 USDT |
0.5682 USDT |
| 2024-03-30 |
0.5853 USDT |
550,695.3900 |
0.6167 USDT |
0.5569 USDT |
0.6214 USDT |
0.5695 USDT |
| 2024-03-29 |
0.6524 USDT |
768,996.2597 |
0.6860 USDT |
0.6087 USDT |
0.7229 USDT |
0.6174 USDT |
| 2024-03-28 |
0.6927 USDT |
1,475,066.8200 |
0.5500 USDT |
0.5500 USDT |
0.7330 USDT |
0.6714 USDT |