Identifier on Kucoin: VENOM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-31 |
0.0410 USDT |
2,961,181.3700 |
0.0410 USDT |
0.0408 USDT |
0.0412 USDT |
0.0411 USDT |
| 2025-12-30 |
0.0419 USDT |
798,724.8800 |
0.0422 USDT |
0.0415 USDT |
0.0424 USDT |
0.0416 USDT |
| 2025-12-29 |
0.0427 USDT |
785,739.6000 |
0.0427 USDT |
0.0424 USDT |
0.0430 USDT |
0.0425 USDT |
| 2025-12-28 |
0.0413 USDT |
1,909,545.9100 |
0.0415 USDT |
0.0405 USDT |
0.0433 USDT |
0.0420 USDT |
| 2025-12-27 |
0.0417 USDT |
2,740,359.3300 |
0.0416 USDT |
0.0415 USDT |
0.0419 USDT |
0.0416 USDT |
| 2025-12-26 |
0.0417 USDT |
1,352,560.9400 |
0.0416 USDT |
0.0414 USDT |
0.0419 USDT |
0.0416 USDT |
| 2025-12-25 |
0.0416 USDT |
1,392,790.3300 |
0.0415 USDT |
0.0413 USDT |
0.0421 USDT |
0.0417 USDT |
| 2025-12-24 |
0.0418 USDT |
866,419.5300 |
0.0427 USDT |
0.0413 USDT |
0.0429 USDT |
0.0415 USDT |
| 2025-12-23 |
0.0430 USDT |
1,364,619.7500 |
0.0431 USDT |
0.0429 USDT |
0.0432 USDT |
0.0430 USDT |
| 2025-12-22 |
0.0433 USDT |
943,923.8500 |
0.0433 USDT |
0.0430 USDT |
0.0436 USDT |
0.0432 USDT |
| 2025-12-21 |
0.0431 USDT |
928,076.4900 |
0.0431 USDT |
0.0428 USDT |
0.0434 USDT |
0.0432 USDT |
| 2025-12-20 |
0.0430 USDT |
973,810.7900 |
0.0429 USDT |
0.0428 USDT |
0.0433 USDT |
0.0430 USDT |
| 2025-12-19 |
0.0433 USDT |
590,550.8600 |
0.0436 USDT |
0.0427 USDT |
0.0438 USDT |
0.0429 USDT |
| 2025-12-18 |
0.0448 USDT |
795,962.9400 |
0.0456 USDT |
0.0440 USDT |
0.0457 USDT |
0.0447 USDT |
| 2025-12-17 |
0.0458 USDT |
3,869,591.0300 |
0.0458 USDT |
0.0456 USDT |
0.0460 USDT |
0.0457 USDT |
| 2025-12-16 |
0.0457 USDT |
740,259.9500 |
0.0460 USDT |
0.0454 USDT |
0.0462 USDT |
0.0458 USDT |
| 2025-12-15 |
0.0469 USDT |
1,003,119.6700 |
0.0469 USDT |
0.0465 USDT |
0.0472 USDT |
0.0467 USDT |
| 2025-12-14 |
0.0472 USDT |
1,847,389.9100 |
0.0476 USDT |
0.0468 USDT |
0.0478 USDT |
0.0470 USDT |
| 2025-12-13 |
0.0481 USDT |
573,939.5300 |
0.0482 USDT |
0.0474 USDT |
0.0485 USDT |
0.0477 USDT |
| 2025-12-12 |
0.0494 USDT |
1,070,774.9600 |
0.0502 USDT |
0.0481 USDT |
0.0502 USDT |
0.0484 USDT |
| 2025-12-11 |
0.0503 USDT |
474,781.5300 |
0.0504 USDT |
0.0501 USDT |
0.0505 USDT |
0.0502 USDT |
| 2025-12-10 |
0.0504 USDT |
1,276,319.3800 |
0.0513 USDT |
0.0500 USDT |
0.0514 USDT |
0.0505 USDT |
| 2025-12-09 |
0.0514 USDT |
618,307.4000 |
0.0514 USDT |
0.0509 USDT |
0.0518 USDT |
0.0514 USDT |
| 2025-12-08 |
0.0514 USDT |
200,791.0800 |
0.0516 USDT |
0.0506 USDT |
0.0517 USDT |
0.0512 USDT |
| 2025-12-07 |
0.0508 USDT |
267,599.8000 |
0.0511 USDT |
0.0497 USDT |
0.0516 USDT |
0.0514 USDT |
| 2025-12-06 |
0.0536 USDT |
341,428.4300 |
0.0544 USDT |
0.0514 USDT |
0.0544 USDT |
0.0518 USDT |
| 2025-12-05 |
0.0546 USDT |
336,340.3600 |
0.0546 USDT |
0.0541 USDT |
0.0558 USDT |
0.0544 USDT |
| 2025-12-04 |
0.0548 USDT |
89,112.6300 |
0.0550 USDT |
0.0546 USDT |
0.0552 USDT |
0.0547 USDT |
| 2025-12-03 |
0.0550 USDT |
40,169.3800 |
0.0547 USDT |
0.0547 USDT |
0.0551 USDT |
0.0550 USDT |
| 2025-12-02 |
0.0547 USDT |
3,371,167.3600 |
0.0547 USDT |
0.0542 USDT |
0.0550 USDT |
0.0547 USDT |
| 2025-12-01 |
0.0552 USDT |
954,330.2300 |
0.0558 USDT |
0.0547 USDT |
0.0558 USDT |
0.0550 USDT |
| 2025-11-30 |
0.0556 USDT |
4,244,496.5100 |
0.0552 USDT |
0.0550 USDT |
0.0561 USDT |
0.0555 USDT |
| 2025-11-29 |
0.0553 USDT |
1,942,584.1000 |
0.0555 USDT |
0.0548 USDT |
0.0560 USDT |
0.0552 USDT |
| 2025-11-28 |
0.0556 USDT |
1,843,021.6000 |
0.0556 USDT |
0.0550 USDT |
0.0563 USDT |
0.0556 USDT |
| 2025-11-27 |
0.0563 USDT |
343,086.2800 |
0.0569 USDT |
0.0553 USDT |
0.0570 USDT |
0.0557 USDT |
| 2025-11-26 |
0.0573 USDT |
1,306,298.2100 |
0.0589 USDT |
0.0565 USDT |
0.0593 USDT |
0.0569 USDT |
| 2025-11-25 |
0.0598 USDT |
186,031.7400 |
0.0603 USDT |
0.0592 USDT |
0.0604 USDT |
0.0596 USDT |
| 2025-11-24 |
0.0604 USDT |
35,368.1100 |
0.0606 USDT |
0.0599 USDT |
0.0609 USDT |
0.0599 USDT |
| 2025-11-23 |
0.0607 USDT |
619,303.3200 |
0.0610 USDT |
0.0602 USDT |
0.0612 USDT |
0.0607 USDT |
| 2025-11-22 |
0.0611 USDT |
163,311.6600 |
0.0616 USDT |
0.0607 USDT |
0.0616 USDT |
0.0612 USDT |
| 2025-11-21 |
0.0616 USDT |
335,527.5700 |
0.0616 USDT |
0.0609 USDT |
0.0620 USDT |
0.0617 USDT |
| 2025-11-20 |
0.0624 USDT |
4,429.9800 |
0.0626 USDT |
0.0619 USDT |
0.0629 USDT |
0.0623 USDT |
| 2025-11-19 |
0.0627 USDT |
14,763.0500 |
0.0629 USDT |
0.0621 USDT |
0.0633 USDT |
0.0626 USDT |
| 2025-11-18 |
0.0627 USDT |
14,757.3600 |
0.0630 USDT |
0.0622 USDT |
0.0634 USDT |
0.0624 USDT |
| 2025-11-17 |
0.0633 USDT |
34,005.9200 |
0.0637 USDT |
0.0625 USDT |
0.0642 USDT |
0.0635 USDT |
| 2025-11-16 |
0.0637 USDT |
25,744.2300 |
0.0639 USDT |
0.0630 USDT |
0.0641 USDT |
0.0637 USDT |
| 2025-11-15 |
0.0638 USDT |
39,364.8700 |
0.0636 USDT |
0.0630 USDT |
0.0641 USDT |
0.0640 USDT |
| 2025-11-14 |
0.0634 USDT |
51,314.0800 |
0.0637 USDT |
0.0628 USDT |
0.0644 USDT |
0.0637 USDT |
| 2025-11-13 |
0.0639 USDT |
28,894.6300 |
0.0632 USDT |
0.0629 USDT |
0.0645 USDT |
0.0635 USDT |
| 2025-11-12 |
0.0640 USDT |
9,115.4000 |
0.0639 USDT |
0.0637 USDT |
0.0644 USDT |
0.0637 USDT |