Identifier on OKEx: VENOM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-16 |
0.0737 USDT |
973,553.9430 |
0.0733 USDT |
0.0721 USDT |
0.0753 USDT |
0.0741 USDT |
| 2024-11-15 |
0.0729 USDT |
982,663.0050 |
0.0734 USDT |
0.0718 USDT |
0.0740 USDT |
0.0733 USDT |
| 2024-11-14 |
0.0740 USDT |
874,718.7570 |
0.0725 USDT |
0.0725 USDT |
0.0753 USDT |
0.0732 USDT |
| 2024-11-13 |
0.0747 USDT |
1,105,612.5390 |
0.0764 USDT |
0.0724 USDT |
0.0768 USDT |
0.0725 USDT |
| 2024-11-12 |
0.0768 USDT |
1,145,687.0610 |
0.0760 USDT |
0.0749 USDT |
0.0785 USDT |
0.0765 USDT |
| 2024-11-11 |
0.0764 USDT |
1,327,590.0390 |
0.0769 USDT |
0.0744 USDT |
0.0778 USDT |
0.0761 USDT |
| 2024-11-10 |
0.0766 USDT |
3,592,009.9980 |
0.0753 USDT |
0.0747 USDT |
0.0779 USDT |
0.0768 USDT |
| 2024-11-09 |
0.0736 USDT |
732,976.9140 |
0.0724 USDT |
0.0718 USDT |
0.0754 USDT |
0.0753 USDT |
| 2024-11-08 |
0.0728 USDT |
403,175.9420 |
0.0737 USDT |
0.0722 USDT |
0.0742 USDT |
0.0724 USDT |
| 2024-11-07 |
0.0747 USDT |
1,329,511.5480 |
0.0739 USDT |
0.0726 USDT |
0.0770 USDT |
0.0737 USDT |
| 2024-11-06 |
0.0744 USDT |
483,893.7620 |
0.0740 USDT |
0.0727 USDT |
0.0758 USDT |
0.0739 USDT |
| 2024-11-05 |
0.0735 USDT |
414,723.0670 |
0.0728 USDT |
0.0724 USDT |
0.0744 USDT |
0.0741 USDT |
| 2024-11-04 |
0.0743 USDT |
348,168.7810 |
0.0748 USDT |
0.0728 USDT |
0.0757 USDT |
0.0728 USDT |
| 2024-11-03 |
0.0759 USDT |
436,927.2890 |
0.0761 USDT |
0.0744 USDT |
0.0770 USDT |
0.0748 USDT |
| 2024-11-02 |
0.0767 USDT |
614,698.8400 |
0.0778 USDT |
0.0761 USDT |
0.0778 USDT |
0.0762 USDT |
| 2024-11-01 |
0.0786 USDT |
496,384.6470 |
0.0794 USDT |
0.0774 USDT |
0.0794 USDT |
0.0779 USDT |
| 2024-10-31 |
0.0798 USDT |
1,688,170.2910 |
0.0814 USDT |
0.0792 USDT |
0.0815 USDT |
0.0794 USDT |
| 2024-10-30 |
0.0824 USDT |
337,618.5850 |
0.0820 USDT |
0.0812 USDT |
0.0833 USDT |
0.0814 USDT |
| 2024-10-29 |
0.0829 USDT |
806,691.6130 |
0.0818 USDT |
0.0818 USDT |
0.0840 USDT |
0.0821 USDT |
| 2024-10-28 |
0.0816 USDT |
502,521.5210 |
0.0820 USDT |
0.0810 USDT |
0.0828 USDT |
0.0819 USDT |
| 2024-10-27 |
0.0820 USDT |
314,975.7440 |
0.0829 USDT |
0.0815 USDT |
0.0830 USDT |
0.0820 USDT |
| 2024-10-26 |
0.0827 USDT |
1,002,435.8920 |
0.0835 USDT |
0.0818 USDT |
0.0837 USDT |
0.0829 USDT |
| 2024-10-25 |
0.0841 USDT |
1,144,733.3890 |
0.0850 USDT |
0.0828 USDT |
0.0851 USDT |
0.0835 USDT |
| 2024-10-24 |
0.0854 USDT |
531,324.1220 |
0.0858 USDT |
0.0842 USDT |
0.0864 USDT |
0.0848 USDT |
| 2024-10-23 |
0.0868 USDT |
577,448.3480 |
0.0871 USDT |
0.0855 USDT |
0.0876 USDT |
0.0857 USDT |
| 2024-10-22 |
0.0854 USDT |
497,224.4470 |
0.0843 USDT |
0.0839 USDT |
0.0871 USDT |
0.0868 USDT |
| 2024-10-21 |
0.0846 USDT |
625,210.5280 |
0.0833 USDT |
0.0833 USDT |
0.0859 USDT |
0.0844 USDT |
| 2024-10-20 |
0.0836 USDT |
436,900.5600 |
0.0838 USDT |
0.0832 USDT |
0.0844 USDT |
0.0833 USDT |
| 2024-10-19 |
0.0844 USDT |
404,278.4630 |
0.0836 USDT |
0.0834 USDT |
0.0858 USDT |
0.0839 USDT |
| 2024-10-18 |
0.0829 USDT |
582,394.3910 |
0.0826 USDT |
0.0820 USDT |
0.0840 USDT |
0.0832 USDT |
| 2024-10-17 |
0.0817 USDT |
657,179.6610 |
0.0811 USDT |
0.0809 USDT |
0.0827 USDT |
0.0826 USDT |
| 2024-10-16 |
0.0809 USDT |
590,081.9970 |
0.0801 USDT |
0.0796 USDT |
0.0818 USDT |
0.0811 USDT |
| 2024-10-15 |
0.0803 USDT |
1,393,091.7440 |
0.0813 USDT |
0.0790 USDT |
0.0816 USDT |
0.0801 USDT |
| 2024-10-14 |
0.0807 USDT |
1,783,226.1820 |
0.0808 USDT |
0.0794 USDT |
0.0826 USDT |
0.0812 USDT |
| 2024-10-13 |
0.0820 USDT |
4,455,003.9930 |
0.0825 USDT |
0.0799 USDT |
0.0843 USDT |
0.0807 USDT |
| 2024-10-12 |
0.0820 USDT |
3,986,028.6940 |
0.0821 USDT |
0.0804 USDT |
0.0848 USDT |
0.0825 USDT |
| 2024-10-11 |
0.0828 USDT |
5,241,793.7340 |
0.0807 USDT |
0.0805 USDT |
0.0848 USDT |
0.0821 USDT |
| 2024-10-10 |
0.0807 USDT |
1,531,825.9450 |
0.0798 USDT |
0.0790 USDT |
0.0846 USDT |
0.0807 USDT |
| 2024-10-09 |
0.0795 USDT |
2,893,474.5300 |
0.0769 USDT |
0.0763 USDT |
0.0827 USDT |
0.0798 USDT |