Identifier on OKEx: VENOM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-08 |
0.5582 USDT |
5,608,737.3740 |
0.5515 USDT |
0.5400 USDT |
0.5723 USDT |
0.5553 USDT |
| 2024-04-07 |
0.5431 USDT |
3,492,580.9350 |
0.5419 USDT |
0.5247 USDT |
0.5601 USDT |
0.5515 USDT |
| 2024-04-06 |
0.5377 USDT |
3,459,341.2350 |
0.5431 USDT |
0.5228 USDT |
0.5561 USDT |
0.5416 USDT |
| 2024-04-05 |
0.5154 USDT |
10,958,182.5510 |
0.5040 USDT |
0.4735 USDT |
0.5510 USDT |
0.5431 USDT |
| 2024-04-04 |
0.5055 USDT |
4,446,710.9640 |
0.5100 USDT |
0.4869 USDT |
0.5221 USDT |
0.5051 USDT |
| 2024-04-03 |
0.5279 USDT |
5,265,453.0300 |
0.5334 USDT |
0.5000 USDT |
0.5468 USDT |
0.5100 USDT |
| 2024-04-02 |
0.5334 USDT |
6,137,030.8370 |
0.5421 USDT |
0.5110 USDT |
0.5500 USDT |
0.5340 USDT |
| 2024-04-01 |
0.5310 USDT |
7,871,090.7740 |
0.5735 USDT |
0.5087 USDT |
0.5736 USDT |
0.5412 USDT |
| 2024-03-31 |
0.5684 USDT |
7,693,658.6510 |
0.5592 USDT |
0.5450 USDT |
0.5930 USDT |
0.5726 USDT |
| 2024-03-30 |
0.5800 USDT |
10,101,529.4490 |
0.6175 USDT |
0.5450 USDT |
0.6202 USDT |
0.5606 USDT |
| 2024-03-29 |
0.6439 USDT |
11,389,017.8830 |
0.6740 USDT |
0.5965 USDT |
0.7249 USDT |
0.6185 USDT |
| 2024-03-28 |
0.6778 USDT |
24,734,123.9590 |
0.6119 USDT |
0.5922 USDT |
0.7433 USDT |
0.6729 USDT |
| 2024-03-27 |
0.5620 USDT |
24,395,142.8280 |
0.5869 USDT |
0.4938 USDT |
0.6492 USDT |
0.6117 USDT |
| 2024-03-26 |
0.6029 USDT |
24,405,267.3710 |
0.6330 USDT |
0.5500 USDT |
0.7123 USDT |
0.5869 USDT |
| 2024-03-25 |
0.5601 USDT |
118,117,750.8510 |
0.0800 USDT |
0.0800 USDT |
0.8000 USDT |
0.6325 USDT |