Identifier on Kucoin: VENOM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-05 |
0.0600 USDT |
19,984.3000 |
0.0599 USDT |
0.0596 USDT |
0.0602 USDT |
0.0602 USDT |
| 2025-03-04 |
0.0597 USDT |
84,853.1200 |
0.0609 USDT |
0.0588 USDT |
0.0609 USDT |
0.0600 USDT |
| 2025-03-03 |
0.0615 USDT |
195,088.3500 |
0.0610 USDT |
0.0604 USDT |
0.0621 USDT |
0.0606 USDT |
| 2025-03-02 |
0.0590 USDT |
85,353.6400 |
0.0589 USDT |
0.0578 USDT |
0.0615 USDT |
0.0609 USDT |
| 2025-03-01 |
0.0585 USDT |
37,664.1800 |
0.0592 USDT |
0.0579 USDT |
0.0592 USDT |
0.0586 USDT |
| 2025-02-28 |
0.0581 USDT |
197,797.7400 |
0.0580 USDT |
0.0575 USDT |
0.0593 USDT |
0.0593 USDT |
| 2025-02-27 |
0.0580 USDT |
188,884.2500 |
0.0587 USDT |
0.0575 USDT |
0.0587 USDT |
0.0580 USDT |
| 2025-02-26 |
0.0571 USDT |
1,054,723.5200 |
0.0519 USDT |
0.0519 USDT |
0.0593 USDT |
0.0590 USDT |
| 2025-02-25 |
0.0507 USDT |
305,889.5900 |
0.0514 USDT |
0.0494 USDT |
0.0523 USDT |
0.0518 USDT |
| 2025-02-24 |
0.0534 USDT |
1,033,766.3300 |
0.0518 USDT |
0.0509 USDT |
0.0550 USDT |
0.0520 USDT |
| 2025-02-23 |
0.0511 USDT |
545,956.6300 |
0.0502 USDT |
0.0498 USDT |
0.0525 USDT |
0.0519 USDT |
| 2025-02-22 |
0.0504 USDT |
1,239,480.5100 |
0.0460 USDT |
0.0455 USDT |
0.0583 USDT |
0.0499 USDT |
| 2025-02-21 |
0.0445 USDT |
278,211.2300 |
0.0441 USDT |
0.0426 USDT |
0.0462 USDT |
0.0455 USDT |
| 2025-02-20 |
0.0439 USDT |
234,321.8700 |
0.0434 USDT |
0.0431 USDT |
0.0445 USDT |
0.0442 USDT |
| 2025-02-19 |
0.0466 USDT |
1,344,154.9226 |
0.0550 USDT |
0.0422 USDT |
0.0650 USDT |
0.0429 USDT |
| 2025-02-18 |
0.0386 USDT |
26,538.1300 |
0.0389 USDT |
0.0383 USDT |
0.0390 USDT |
0.0385 USDT |
| 2025-02-17 |
0.0380 USDT |
214,616.9300 |
0.0385 USDT |
0.0376 USDT |
0.0390 USDT |
0.0388 USDT |
| 2025-02-16 |
0.0384 USDT |
1,926.5900 |
0.0383 USDT |
0.0383 USDT |
0.0384 USDT |
0.0383 USDT |
| 2025-02-15 |
0.0385 USDT |
11,739.8500 |
0.0388 USDT |
0.0383 USDT |
0.0388 USDT |
0.0384 USDT |
| 2025-02-14 |
0.0388 USDT |
118,855.1200 |
0.0383 USDT |
0.0380 USDT |
0.0391 USDT |
0.0386 USDT |
| 2025-02-13 |
0.0388 USDT |
624,588.5800 |
0.0391 USDT |
0.0377 USDT |
0.0406 USDT |
0.0382 USDT |
| 2025-02-12 |
0.0388 USDT |
114,100.5300 |
0.0389 USDT |
0.0384 USDT |
0.0392 USDT |
0.0391 USDT |
| 2025-02-11 |
0.0388 USDT |
180,022.2400 |
0.0382 USDT |
0.0379 USDT |
0.0392 USDT |
0.0390 USDT |
| 2025-02-10 |
0.0377 USDT |
33,679.4400 |
0.0379 USDT |
0.0374 USDT |
0.0381 USDT |
0.0381 USDT |
| 2025-02-09 |
0.0384 USDT |
15,637.2500 |
0.0384 USDT |
0.0382 USDT |
0.0388 USDT |
0.0382 USDT |
| 2025-02-08 |
0.0386 USDT |
34,420.1800 |
0.0386 USDT |
0.0383 USDT |
0.0388 USDT |
0.0388 USDT |
| 2025-02-07 |
0.0380 USDT |
82,232.4100 |
0.0377 USDT |
0.0377 USDT |
0.0388 USDT |
0.0383 USDT |
| 2025-02-06 |
0.0379 USDT |
544,828.6700 |
0.0367 USDT |
0.0367 USDT |
0.0397 USDT |
0.0382 USDT |
| 2025-02-05 |
0.0367 USDT |
482,190.4200 |
0.0372 USDT |
0.0358 USDT |
0.0374 USDT |
0.0367 USDT |
| 2025-02-04 |
0.0362 USDT |
336,339.4200 |
0.0360 USDT |
0.0358 USDT |
0.0366 USDT |
0.0365 USDT |
| 2025-02-03 |
0.0351 USDT |
348,378.1400 |
0.0356 USDT |
0.0344 USDT |
0.0361 USDT |
0.0354 USDT |
| 2025-02-02 |
0.0369 USDT |
474,589.2000 |
0.0366 USDT |
0.0356 USDT |
0.0386 USDT |
0.0357 USDT |
| 2025-02-01 |
0.0370 USDT |
27,002.9900 |
0.0374 USDT |
0.0366 USDT |
0.0374 USDT |
0.0366 USDT |
| 2025-01-31 |
0.0378 USDT |
491,552.6600 |
0.0375 USDT |
0.0372 USDT |
0.0382 USDT |
0.0378 USDT |
| 2025-01-30 |
0.0369 USDT |
446,362.6600 |
0.0364 USDT |
0.0361 USDT |
0.0373 USDT |
0.0366 USDT |
| 2025-01-29 |
0.0360 USDT |
484,770.0800 |
0.0357 USDT |
0.0353 USDT |
0.0366 USDT |
0.0363 USDT |
| 2025-01-28 |
0.0365 USDT |
198,508.6588 |
0.0362 USDT |
0.0356 USDT |
0.0367 USDT |
0.0360 USDT |
| 2025-01-27 |
0.0371 USDT |
340,470.5000 |
0.0373 USDT |
0.0362 USDT |
0.0382 USDT |
0.0362 USDT |
| 2025-01-26 |
0.0373 USDT |
59,643.3300 |
0.0373 USDT |
0.0368 USDT |
0.0378 USDT |
0.0374 USDT |
| 2025-01-25 |
0.0376 USDT |
124,852.1200 |
0.0372 USDT |
0.0372 USDT |
0.0382 USDT |
0.0376 USDT |
| 2025-01-24 |
0.0377 USDT |
127,334.9700 |
0.0377 USDT |
0.0371 USDT |
0.0382 USDT |
0.0376 USDT |
| 2025-01-23 |
0.0376 USDT |
351,046.4300 |
0.0378 USDT |
0.0369 USDT |
0.0381 USDT |
0.0374 USDT |
| 2025-01-22 |
0.0381 USDT |
190,285.9500 |
0.0383 USDT |
0.0376 USDT |
0.0386 USDT |
0.0377 USDT |
| 2025-01-21 |
0.0372 USDT |
737,663.9500 |
0.0373 USDT |
0.0366 USDT |
0.0384 USDT |
0.0384 USDT |
| 2025-01-20 |
0.0374 USDT |
595,009.0000 |
0.0380 USDT |
0.0366 USDT |
0.0387 USDT |
0.0372 USDT |
| 2025-01-19 |
0.0397 USDT |
606,170.9300 |
0.0410 USDT |
0.0383 USDT |
0.0411 USDT |
0.0384 USDT |
| 2025-01-18 |
0.0414 USDT |
737,421.6200 |
0.0430 USDT |
0.0406 USDT |
0.0431 USDT |
0.0406 USDT |
| 2025-01-17 |
0.0422 USDT |
502,802.7600 |
0.0422 USDT |
0.0416 USDT |
0.0429 USDT |
0.0426 USDT |
| 2025-01-16 |
0.0427 USDT |
269,358.5400 |
0.0434 USDT |
0.0419 USDT |
0.0437 USDT |
0.0426 USDT |
| 2025-01-15 |
0.0423 USDT |
307,671.1700 |
0.0424 USDT |
0.0393 USDT |
0.0438 USDT |
0.0434 USDT |