Identifier on OKEx: VENOM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-13 |
0.0824 USDT |
6,183,460.7330 |
0.0718 USDT |
0.0714 USDT |
0.1010 USDT |
0.0897 USDT |
| 2025-03-12 |
0.0670 USDT |
3,671,971.6330 |
0.0643 USDT |
0.0643 USDT |
0.0754 USDT |
0.0718 USDT |
| 2025-03-11 |
0.0639 USDT |
3,189,693.6820 |
0.0624 USDT |
0.0624 USDT |
0.0646 USDT |
0.0643 USDT |
| 2025-03-10 |
0.0629 USDT |
3,384,226.2410 |
0.0619 USDT |
0.0617 USDT |
0.0660 USDT |
0.0624 USDT |
| 2025-03-09 |
0.0611 USDT |
595,905.4600 |
0.0607 USDT |
0.0603 USDT |
0.0626 USDT |
0.0620 USDT |
| 2025-03-08 |
0.0603 USDT |
372,337.3750 |
0.0596 USDT |
0.0595 USDT |
0.0608 USDT |
0.0607 USDT |
| 2025-03-07 |
0.0597 USDT |
1,097,303.8180 |
0.0596 USDT |
0.0589 USDT |
0.0606 USDT |
0.0595 USDT |
| 2025-03-06 |
0.0599 USDT |
488,378.0460 |
0.0600 USDT |
0.0593 USDT |
0.0604 USDT |
0.0596 USDT |
| 2025-03-05 |
0.0601 USDT |
245,731.4230 |
0.0600 USDT |
0.0598 USDT |
0.0608 USDT |
0.0600 USDT |
| 2025-03-04 |
0.0596 USDT |
266,364.8410 |
0.0606 USDT |
0.0584 USDT |
0.0610 USDT |
0.0600 USDT |
| 2025-03-03 |
0.0610 USDT |
562,010.0880 |
0.0613 USDT |
0.0598 USDT |
0.0620 USDT |
0.0606 USDT |
| 2025-03-02 |
0.0600 USDT |
1,126,763.6720 |
0.0590 USDT |
0.0579 USDT |
0.0619 USDT |
0.0613 USDT |
| 2025-03-01 |
0.0585 USDT |
425,226.0290 |
0.0588 USDT |
0.0575 USDT |
0.0592 USDT |
0.0590 USDT |
| 2025-02-28 |
0.0579 USDT |
1,449,821.9200 |
0.0580 USDT |
0.0573 USDT |
0.0590 USDT |
0.0588 USDT |
| 2025-02-27 |
0.0580 USDT |
966,174.0080 |
0.0584 USDT |
0.0573 USDT |
0.0587 USDT |
0.0580 USDT |
| 2025-02-26 |
0.0563 USDT |
5,241,674.5830 |
0.0521 USDT |
0.0520 USDT |
0.0587 USDT |
0.0583 USDT |
| 2025-02-25 |
0.0511 USDT |
1,365,441.2680 |
0.0515 USDT |
0.0494 USDT |
0.0525 USDT |
0.0521 USDT |
| 2025-02-24 |
0.0531 USDT |
1,551,836.6510 |
0.0517 USDT |
0.0512 USDT |
0.0558 USDT |
0.0515 USDT |
| 2025-02-23 |
0.0515 USDT |
1,498,971.4050 |
0.0500 USDT |
0.0494 USDT |
0.0526 USDT |
0.0519 USDT |
| 2025-02-22 |
0.0502 USDT |
2,496,610.5820 |
0.0461 USDT |
0.0455 USDT |
0.0587 USDT |
0.0500 USDT |
| 2025-02-21 |
0.0451 USDT |
600,413.5670 |
0.0443 USDT |
0.0440 USDT |
0.0464 USDT |
0.0461 USDT |
| 2025-02-20 |
0.0438 USDT |
719,381.5710 |
0.0436 USDT |
0.0431 USDT |
0.0446 USDT |
0.0443 USDT |
| 2025-02-19 |
0.0446 USDT |
3,358,885.9360 |
0.0569 USDT |
0.0417 USDT |
0.0570 USDT |
0.0436 USDT |
| 2025-02-18 |
0.0474 USDT |
1,814,831.8040 |
0.0391 USDT |
0.0381 USDT |
0.0588 USDT |
0.0569 USDT |
| 2025-02-17 |
0.0387 USDT |
596,140.9340 |
0.0384 USDT |
0.0380 USDT |
0.0391 USDT |
0.0390 USDT |
| 2025-02-16 |
0.0383 USDT |
63,436.6800 |
0.0384 USDT |
0.0382 USDT |
0.0385 USDT |
0.0384 USDT |
| 2025-02-15 |
0.0384 USDT |
118,961.7020 |
0.0389 USDT |
0.0382 USDT |
0.0389 USDT |
0.0384 USDT |
| 2025-02-14 |
0.0387 USDT |
4,186,258.0430 |
0.0383 USDT |
0.0380 USDT |
0.0395 USDT |
0.0389 USDT |
| 2025-02-13 |
0.0388 USDT |
1,607,946.0660 |
0.0391 USDT |
0.0375 USDT |
0.0405 USDT |
0.0384 USDT |
| 2025-02-12 |
0.0386 USDT |
968,088.9810 |
0.0387 USDT |
0.0377 USDT |
0.0395 USDT |
0.0391 USDT |
| 2025-02-11 |
0.0388 USDT |
325,721.2510 |
0.0382 USDT |
0.0380 USDT |
0.0397 USDT |
0.0387 USDT |
| 2025-02-10 |
0.0378 USDT |
247,981.0110 |
0.0380 USDT |
0.0374 USDT |
0.0382 USDT |
0.0382 USDT |
| 2025-02-09 |
0.0380 USDT |
320,163.4260 |
0.0386 USDT |
0.0377 USDT |
0.0389 USDT |
0.0379 USDT |
| 2025-02-08 |
0.0387 USDT |
265,328.4080 |
0.0384 USDT |
0.0384 USDT |
0.0390 USDT |
0.0387 USDT |
| 2025-02-07 |
0.0382 USDT |
1,484,756.8510 |
0.0377 USDT |
0.0375 USDT |
0.0388 USDT |
0.0384 USDT |
| 2025-02-06 |
0.0378 USDT |
903,189.8870 |
0.0366 USDT |
0.0365 USDT |
0.0391 USDT |
0.0377 USDT |
| 2025-02-05 |
0.0369 USDT |
1,135,244.9900 |
0.0371 USDT |
0.0365 USDT |
0.0371 USDT |
0.0366 USDT |
| 2025-02-04 |
0.0366 USDT |
1,901,858.7630 |
0.0358 USDT |
0.0354 USDT |
0.0373 USDT |
0.0370 USDT |
| 2025-02-03 |
0.0351 USDT |
1,047,225.4830 |
0.0356 USDT |
0.0346 USDT |
0.0359 USDT |
0.0358 USDT |
| 2025-02-02 |
0.0364 USDT |
834,334.5950 |
0.0365 USDT |
0.0355 USDT |
0.0372 USDT |
0.0355 USDT |
| 2025-02-01 |
0.0369 USDT |
192,855.5110 |
0.0371 USDT |
0.0365 USDT |
0.0372 USDT |
0.0365 USDT |
| 2025-01-31 |
0.0375 USDT |
453,362.9590 |
0.0373 USDT |
0.0370 USDT |
0.0380 USDT |
0.0371 USDT |
| 2025-01-30 |
0.0368 USDT |
710,197.1860 |
0.0363 USDT |
0.0361 USDT |
0.0374 USDT |
0.0374 USDT |
| 2025-01-29 |
0.0359 USDT |
312,249.0960 |
0.0357 USDT |
0.0353 USDT |
0.0365 USDT |
0.0363 USDT |
| 2025-01-28 |
0.0363 USDT |
257,076.2660 |
0.0362 USDT |
0.0356 USDT |
0.0367 USDT |
0.0357 USDT |
| 2025-01-27 |
0.0368 USDT |
613,779.5190 |
0.0371 USDT |
0.0360 USDT |
0.0374 USDT |
0.0361 USDT |
| 2025-01-26 |
0.0375 USDT |
385,212.1230 |
0.0371 USDT |
0.0370 USDT |
0.0381 USDT |
0.0371 USDT |
| 2025-01-25 |
0.0376 USDT |
232,219.6920 |
0.0372 USDT |
0.0371 USDT |
0.0382 USDT |
0.0372 USDT |
| 2025-01-24 |
0.0376 USDT |
358,183.6530 |
0.0378 USDT |
0.0371 USDT |
0.0379 USDT |
0.0372 USDT |
| 2025-01-23 |
0.0374 USDT |
239,461.5780 |
0.0376 USDT |
0.0370 USDT |
0.0380 USDT |
0.0378 USDT |