Identifier on OKEx: VENOM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-28 |
0.2032 USDT |
6,151,183.7270 |
0.2153 USDT |
0.1900 USDT |
0.2160 USDT |
0.1949 USDT |
| 2024-05-27 |
0.2184 USDT |
2,482,642.4050 |
0.2193 USDT |
0.2142 USDT |
0.2223 USDT |
0.2155 USDT |
| 2024-05-26 |
0.2266 USDT |
5,393,317.5090 |
0.2256 USDT |
0.2171 USDT |
0.2378 USDT |
0.2195 USDT |
| 2024-05-25 |
0.2235 USDT |
3,559,495.5750 |
0.2191 USDT |
0.2191 USDT |
0.2281 USDT |
0.2256 USDT |
| 2024-05-24 |
0.2126 USDT |
4,438,487.0530 |
0.2058 USDT |
0.2005 USDT |
0.2194 USDT |
0.2191 USDT |
| 2024-05-23 |
0.2150 USDT |
3,689,488.4270 |
0.2198 USDT |
0.2030 USDT |
0.2222 USDT |
0.2060 USDT |
| 2024-05-22 |
0.2324 USDT |
9,863,833.6820 |
0.2639 USDT |
0.2029 USDT |
0.2641 USDT |
0.2199 USDT |
| 2024-05-21 |
0.2702 USDT |
2,976,406.3290 |
0.2748 USDT |
0.2601 USDT |
0.2770 USDT |
0.2639 USDT |
| 2024-05-20 |
0.2710 USDT |
2,254,958.0940 |
0.2771 USDT |
0.2652 USDT |
0.2773 USDT |
0.2745 USDT |
| 2024-05-19 |
0.2806 USDT |
1,001,982.1010 |
0.2812 USDT |
0.2758 USDT |
0.2846 USDT |
0.2772 USDT |
| 2024-05-18 |
0.2808 USDT |
1,275,352.0460 |
0.2795 USDT |
0.2775 USDT |
0.2828 USDT |
0.2814 USDT |
| 2024-05-17 |
0.2775 USDT |
994,122.9890 |
0.2734 USDT |
0.2730 USDT |
0.2813 USDT |
0.2795 USDT |
| 2024-05-16 |
0.2766 USDT |
1,930,977.8410 |
0.2789 USDT |
0.2699 USDT |
0.2815 USDT |
0.2735 USDT |
| 2024-05-15 |
0.2754 USDT |
1,903,950.7610 |
0.2704 USDT |
0.2676 USDT |
0.2808 USDT |
0.2790 USDT |
| 2024-05-14 |
0.2702 USDT |
4,180,531.7970 |
0.2649 USDT |
0.2587 USDT |
0.2820 USDT |
0.2705 USDT |
| 2024-05-13 |
0.2696 USDT |
4,044,705.2730 |
0.2777 USDT |
0.2617 USDT |
0.2779 USDT |
0.2649 USDT |
| 2024-05-12 |
0.2887 USDT |
3,658,831.8330 |
0.2968 USDT |
0.2762 USDT |
0.3000 USDT |
0.2782 USDT |
| 2024-05-11 |
0.3018 USDT |
2,002,473.8960 |
0.3048 USDT |
0.2966 USDT |
0.3061 USDT |
0.2968 USDT |
| 2024-05-10 |
0.3093 USDT |
7,390,996.6130 |
0.3135 USDT |
0.2999 USDT |
0.3273 USDT |
0.3048 USDT |
| 2024-05-09 |
0.3085 USDT |
1,318,422.2620 |
0.2981 USDT |
0.2976 USDT |
0.3172 USDT |
0.3134 USDT |
| 2024-05-08 |
0.3057 USDT |
4,590,964.2510 |
0.3021 USDT |
0.2908 USDT |
0.3220 USDT |
0.2980 USDT |
| 2024-05-07 |
0.3103 USDT |
1,432,847.6500 |
0.3099 USDT |
0.3018 USDT |
0.3150 USDT |
0.3024 USDT |
| 2024-05-06 |
0.3265 USDT |
3,606,391.8870 |
0.3315 USDT |
0.3100 USDT |
0.3365 USDT |
0.3100 USDT |
| 2024-05-05 |
0.3305 USDT |
1,825,867.6710 |
0.3344 USDT |
0.3246 USDT |
0.3344 USDT |
0.3316 USDT |
| 2024-05-04 |
0.3369 USDT |
2,508,227.9900 |
0.3275 USDT |
0.3258 USDT |
0.3482 USDT |
0.3348 USDT |
| 2024-05-03 |
0.3215 USDT |
2,406,304.2330 |
0.3212 USDT |
0.3106 USDT |
0.3312 USDT |
0.3276 USDT |
| 2024-05-02 |
0.3166 USDT |
3,664,024.7680 |
0.3259 USDT |
0.3094 USDT |
0.3263 USDT |
0.3209 USDT |
| 2024-05-01 |
0.3259 USDT |
6,532,382.4980 |
0.3461 USDT |
0.3118 USDT |
0.3477 USDT |
0.3256 USDT |
| 2024-04-30 |
0.3529 USDT |
3,414,449.3410 |
0.3578 USDT |
0.3125 USDT |
0.3771 USDT |
0.3461 USDT |
| 2024-04-29 |
0.3453 USDT |
2,985,609.7550 |
0.3680 USDT |
0.3283 USDT |
0.3750 USDT |
0.3579 USDT |
| 2024-04-28 |
0.3725 USDT |
905,413.1380 |
0.3623 USDT |
0.3622 USDT |
0.3801 USDT |
0.3683 USDT |
| 2024-04-27 |
0.3676 USDT |
1,368,248.0600 |
0.3826 USDT |
0.3563 USDT |
0.3832 USDT |
0.3622 USDT |
| 2024-04-26 |
0.3851 USDT |
1,697,750.6740 |
0.3874 USDT |
0.3762 USDT |
0.3929 USDT |
0.3835 USDT |
| 2024-04-25 |
0.3784 USDT |
1,674,456.1740 |
0.3839 USDT |
0.3621 USDT |
0.3916 USDT |
0.3874 USDT |
| 2024-04-24 |
0.3955 USDT |
2,048,181.0620 |
0.4004 USDT |
0.3783 USDT |
0.4184 USDT |
0.3844 USDT |
| 2024-04-23 |
0.4055 USDT |
2,588,526.5830 |
0.4250 USDT |
0.3962 USDT |
0.4279 USDT |
0.4001 USDT |
| 2024-04-22 |
0.4399 USDT |
3,301,676.8210 |
0.4489 USDT |
0.4216 USDT |
0.4511 USDT |
0.4249 USDT |
| 2024-04-21 |
0.4517 USDT |
2,488,088.3820 |
0.4470 USDT |
0.4419 USDT |
0.4601 USDT |
0.4489 USDT |
| 2024-04-20 |
0.4399 USDT |
1,605,066.7220 |
0.4255 USDT |
0.4230 USDT |
0.4489 USDT |
0.4471 USDT |
| 2024-04-19 |
0.4358 USDT |
3,826,687.0940 |
0.4503 USDT |
0.4212 USDT |
0.4530 USDT |
0.4253 USDT |
| 2024-04-18 |
0.4441 USDT |
2,382,194.5160 |
0.4329 USDT |
0.4254 USDT |
0.4533 USDT |
0.4502 USDT |
| 2024-04-17 |
0.4324 USDT |
8,116,945.2410 |
0.4530 USDT |
0.4068 USDT |
0.4579 USDT |
0.4325 USDT |
| 2024-04-16 |
0.4559 USDT |
3,025,168.1170 |
0.4585 USDT |
0.4453 USDT |
0.4662 USDT |
0.4532 USDT |
| 2024-04-15 |
0.4820 USDT |
4,318,853.6010 |
0.4863 USDT |
0.4487 USDT |
0.5120 USDT |
0.4585 USDT |
| 2024-04-14 |
0.4803 USDT |
4,276,306.2830 |
0.4821 USDT |
0.4541 USDT |
0.4956 USDT |
0.4865 USDT |
| 2024-04-13 |
0.4852 USDT |
7,855,959.5600 |
0.5111 USDT |
0.4297 USDT |
0.5371 USDT |
0.4821 USDT |
| 2024-04-12 |
0.5159 USDT |
5,302,439.8500 |
0.5259 USDT |
0.4901 USDT |
0.5365 USDT |
0.5107 USDT |
| 2024-04-11 |
0.5496 USDT |
12,545,124.5170 |
0.5534 USDT |
0.5021 USDT |
0.5715 USDT |
0.5259 USDT |
| 2024-04-10 |
0.5319 USDT |
12,054,546.7830 |
0.5228 USDT |
0.5182 USDT |
0.5548 USDT |
0.5532 USDT |
| 2024-04-09 |
0.5348 USDT |
5,500,497.7650 |
0.5550 USDT |
0.5195 USDT |
0.5600 USDT |
0.5229 USDT |