Identifier on OKEx: VENOM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-05 |
0.0523 USDT |
1,219,541.7280 |
0.0530 USDT |
0.0517 USDT |
0.0536 USDT |
0.0521 USDT |
| 2025-01-04 |
0.0530 USDT |
552,313.1080 |
0.0528 USDT |
0.0526 USDT |
0.0538 USDT |
0.0531 USDT |
| 2025-01-03 |
0.0527 USDT |
593,111.1680 |
0.0529 USDT |
0.0518 USDT |
0.0536 USDT |
0.0528 USDT |
| 2025-01-02 |
0.0527 USDT |
455,804.1990 |
0.0522 USDT |
0.0520 USDT |
0.0532 USDT |
0.0531 USDT |
| 2025-01-01 |
0.0523 USDT |
492,917.0270 |
0.0520 USDT |
0.0516 USDT |
0.0528 USDT |
0.0524 USDT |
| 2024-12-31 |
0.0530 USDT |
1,530,466.2080 |
0.0550 USDT |
0.0509 USDT |
0.0556 USDT |
0.0521 USDT |
| 2024-12-30 |
0.0551 USDT |
529,698.9890 |
0.0551 USDT |
0.0544 USDT |
0.0561 USDT |
0.0549 USDT |
| 2024-12-29 |
0.0556 USDT |
348,176.2900 |
0.0552 USDT |
0.0549 USDT |
0.0564 USDT |
0.0551 USDT |
| 2024-12-28 |
0.0556 USDT |
780,537.0740 |
0.0559 USDT |
0.0547 USDT |
0.0565 USDT |
0.0552 USDT |
| 2024-12-27 |
0.0557 USDT |
315,365.2930 |
0.0552 USDT |
0.0551 USDT |
0.0564 USDT |
0.0560 USDT |
| 2024-12-26 |
0.0561 USDT |
821,846.3620 |
0.0565 USDT |
0.0548 USDT |
0.0573 USDT |
0.0553 USDT |
| 2024-12-25 |
0.0573 USDT |
1,295,308.6990 |
0.0581 USDT |
0.0562 USDT |
0.0584 USDT |
0.0562 USDT |
| 2024-12-24 |
0.0582 USDT |
770,770.8820 |
0.0587 USDT |
0.0574 USDT |
0.0592 USDT |
0.0581 USDT |
| 2024-12-23 |
0.0583 USDT |
640,507.4680 |
0.0584 USDT |
0.0573 USDT |
0.0591 USDT |
0.0587 USDT |
| 2024-12-22 |
0.0592 USDT |
1,256,010.1580 |
0.0608 USDT |
0.0581 USDT |
0.0615 USDT |
0.0584 USDT |
| 2024-12-21 |
0.0616 USDT |
909,612.0330 |
0.0621 USDT |
0.0602 USDT |
0.0626 USDT |
0.0606 USDT |
| 2024-12-20 |
0.0627 USDT |
2,800,141.1840 |
0.0657 USDT |
0.0605 USDT |
0.0662 USDT |
0.0621 USDT |
| 2024-12-19 |
0.0659 USDT |
485,075.0540 |
0.0667 USDT |
0.0641 USDT |
0.0674 USDT |
0.0657 USDT |
| 2024-12-18 |
0.0682 USDT |
937,111.6290 |
0.0695 USDT |
0.0665 USDT |
0.0698 USDT |
0.0668 USDT |
| 2024-12-17 |
0.0688 USDT |
1,172,907.6380 |
0.0687 USDT |
0.0676 USDT |
0.0700 USDT |
0.0695 USDT |
| 2024-12-16 |
0.0698 USDT |
702,268.6390 |
0.0698 USDT |
0.0687 USDT |
0.0707 USDT |
0.0687 USDT |
| 2024-12-15 |
0.0700 USDT |
798,331.3000 |
0.0708 USDT |
0.0693 USDT |
0.0710 USDT |
0.0698 USDT |
| 2024-12-14 |
0.0715 USDT |
2,004,889.2880 |
0.0725 USDT |
0.0694 USDT |
0.0740 USDT |
0.0708 USDT |
| 2024-12-13 |
0.0723 USDT |
2,456,945.2380 |
0.0717 USDT |
0.0708 USDT |
0.0761 USDT |
0.0725 USDT |
| 2024-12-12 |
0.0712 USDT |
2,853,429.9310 |
0.0697 USDT |
0.0688 USDT |
0.0724 USDT |
0.0717 USDT |
| 2024-12-11 |
0.0676 USDT |
2,378,231.4840 |
0.0671 USDT |
0.0641 USDT |
0.0700 USDT |
0.0697 USDT |
| 2024-12-10 |
0.0691 USDT |
3,173,835.1140 |
0.0715 USDT |
0.0669 USDT |
0.0717 USDT |
0.0671 USDT |
| 2024-12-09 |
0.0736 USDT |
2,353,466.7860 |
0.0768 USDT |
0.0712 USDT |
0.0768 USDT |
0.0715 USDT |
| 2024-12-08 |
0.0773 USDT |
3,115,507.6300 |
0.0779 USDT |
0.0756 USDT |
0.0791 USDT |
0.0768 USDT |
| 2024-12-07 |
0.0790 USDT |
3,912,184.3010 |
0.0780 USDT |
0.0772 USDT |
0.0817 USDT |
0.0779 USDT |
| 2024-12-06 |
0.0787 USDT |
3,908,272.2470 |
0.0748 USDT |
0.0744 USDT |
0.0843 USDT |
0.0779 USDT |
| 2024-12-05 |
0.0759 USDT |
3,966,800.8010 |
0.0769 USDT |
0.0746 USDT |
0.0778 USDT |
0.0748 USDT |
| 2024-12-04 |
0.0768 USDT |
3,607,006.1370 |
0.0762 USDT |
0.0752 USDT |
0.0783 USDT |
0.0769 USDT |
| 2024-12-03 |
0.0756 USDT |
4,181,135.3440 |
0.0750 USDT |
0.0735 USDT |
0.0772 USDT |
0.0760 USDT |
| 2024-12-02 |
0.0755 USDT |
2,541,634.8950 |
0.0784 USDT |
0.0735 USDT |
0.0790 USDT |
0.0750 USDT |
| 2024-12-01 |
0.0773 USDT |
2,343,270.8040 |
0.0759 USDT |
0.0747 USDT |
0.0792 USDT |
0.0784 USDT |
| 2024-11-30 |
0.0743 USDT |
1,563,008.2020 |
0.0723 USDT |
0.0720 USDT |
0.0768 USDT |
0.0759 USDT |
| 2024-11-29 |
0.0706 USDT |
1,409,785.0690 |
0.0692 USDT |
0.0690 USDT |
0.0724 USDT |
0.0723 USDT |
| 2024-11-28 |
0.0693 USDT |
1,213,942.3940 |
0.0692 USDT |
0.0681 USDT |
0.0705 USDT |
0.0692 USDT |
| 2024-11-27 |
0.0681 USDT |
1,264,757.6360 |
0.0664 USDT |
0.0661 USDT |
0.0694 USDT |
0.0693 USDT |
| 2024-11-26 |
0.0663 USDT |
546,132.6320 |
0.0667 USDT |
0.0658 USDT |
0.0673 USDT |
0.0664 USDT |
| 2024-11-25 |
0.0664 USDT |
1,013,418.9030 |
0.0659 USDT |
0.0649 USDT |
0.0673 USDT |
0.0667 USDT |
| 2024-11-24 |
0.0658 USDT |
1,139,355.3290 |
0.0659 USDT |
0.0644 USDT |
0.0673 USDT |
0.0660 USDT |
| 2024-11-23 |
0.0648 USDT |
2,023,726.5720 |
0.0653 USDT |
0.0634 USDT |
0.0663 USDT |
0.0659 USDT |
| 2024-11-22 |
0.0650 USDT |
3,129,669.2350 |
0.0664 USDT |
0.0631 USDT |
0.0673 USDT |
0.0653 USDT |
| 2024-11-21 |
0.0663 USDT |
1,019,461.9900 |
0.0664 USDT |
0.0656 USDT |
0.0674 USDT |
0.0664 USDT |
| 2024-11-20 |
0.0676 USDT |
1,306,461.9640 |
0.0674 USDT |
0.0660 USDT |
0.0694 USDT |
0.0664 USDT |
| 2024-11-19 |
0.0693 USDT |
1,184,295.2140 |
0.0719 USDT |
0.0662 USDT |
0.0726 USDT |
0.0674 USDT |
| 2024-11-18 |
0.0721 USDT |
843,164.1120 |
0.0731 USDT |
0.0710 USDT |
0.0736 USDT |
0.0719 USDT |
| 2024-11-17 |
0.0733 USDT |
675,466.9460 |
0.0741 USDT |
0.0716 USDT |
0.0752 USDT |
0.0731 USDT |