CurrencyBeacon logo}}

Crypto Rate Dashboard

Venom Price Chart

VENOM/USD
$0.018945
-1.43%

VENOM Historical USD Price

Daily Price History

Date Open High Low Close Volume
2025-03-24 $0.1188088 $0.12865309 $0.11873 $0.12181792 $1.32M
2025-03-23 $0.11694363 $0.11891858 $0.11681 $0.1187175 $490,162.63
2025-03-22 $0.11652065 $0.11709213 $0.11601604 $0.11694833 $378,948.40
2025-03-21 $0.11879797 $0.11883507 $0.11615342 $0.11628849 $0.00
2025-03-20 $0.11712345 $0.12711903 $0.11695039 $0.11911875 $3.80M
2025-03-19 $0.09773211 $0.11748428 $0.09773211 $0.11707748 $1.96M
2025-03-18 $0.09505091 $0.09770324 $0.09496629 $0.09769624 $913,365.38
2025-03-17 $0.0945706 $0.09507619 $0.09424343 $0.09503226 $331,867.55
2025-03-16 $0.09530505 $0.09543036 $0.09451692 $0.09456492 $561,617.53
2025-03-15 $0.09606823 $0.09656196 $0.09508562 $0.09529305 $419,601.39
2025-03-14 $0.08906581 $0.09824886 $0.08727014 $0.09623038 $2.45M
2025-03-13 $0.07154817 $0.09169793 $0.07136432 $0.08923804 $2.70M
2025-03-12 $0.06423817 $0.07344554 $0.06423795 $0.07173364 $1.13M
2025-03-11 $0.06242859 $0.06460385 $0.06242859 $0.0642441 $751,929.18
2025-03-10 $0.06191618 $0.06477411 $0.06191618 $0.06244908 $945,814.77
2025-03-09 $0.06075444 $0.06214618 $0.06043222 $0.06190361 $303,166.30
2025-03-08 $0.0594913 $0.06082556 $0.0594735 $0.06075526 $210,430.60
2025-03-07 $0.05970652 $0.06056091 $0.059492 $0.059492 $455,361.66
2025-03-06 $0.06011914 $0.06049421 $0.05958108 $0.05970643 $231,596.70
2025-03-05 $0.05992575 $0.06035861 $0.05973191 $0.06007227 $222,944.21
2025-03-04 $0.06071813 $0.06087503 $0.05889656 $0.05992625 $219,846.38
2025-03-03 $0.06122064 $0.06178462 $0.06066656 $0.06072942 $284,183.50
2025-03-02 $0.05887831 $0.06153217 $0.05792766 $0.06117976 $481,364.36
2025-03-01 $0.05889119 $0.05906025 $0.05826698 $0.05889831 $249,428.41
2025-02-28 $0.05792011 $0.05895797 $0.05765921 $0.05887874 $415,262.89
2025-02-27 $0.05832685 $0.05833715 $0.05750445 $0.05790932 $389,595.84
2025-02-26 $0.05188231 $0.05860136 $0.05184679 $0.05829685 $1.15M
2025-02-25 $0.05144462 $0.05204875 $0.04951167 $0.05190608 $465,730.62
2025-02-24 $0.05176101 $0.054758 $0.0514128 $0.0514128 $566,076.71
2025-02-23 $0.05008163 $0.05220642 $0.04992426 $0.05182791 $377,734.75