VENOM Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.012628 | $0.014771 | $0.009003 | $0.00972 | $40,042.13 |
| 2026-09-23 | $0.010588 | $0.0167 | $0.0098621 | $0.012571 | $52,306.23 |
| 2026-09-22 | $0.015916 | $0.01677891 | $0.010134 | $0.010588 | $41,595.50 |
| 2026-09-21 | $0.01704 | $0.02079479 | $0.015229 | $0.016213 | $191,355.82 |
| 2026-09-20 | $0.0108142 | $0.0259415 | $0.007629 | $0.016236 | $902,007.00 |
| 2026-09-19 | $0.007629 | $0.01101811 | $0.007629 | $0.0108834 | $139,610.97 |
| 2026-09-18 | $0.007629 | $0.007629 | $0.007629 | $0.007629 | $49,827.87 |
| 2026-09-17 | $0.007629 | $0.007629 | $0.007629 | $0.007629 | $48,447.89 |
| 2026-09-16 | $0.007881 | $0.007957 | $0.007629 | $0.007629 | $54,977.14 |
| 2026-09-15 | $0.00788525 | $0.0089914 | $0.007818 | $0.0078945 | $103,472.69 |
| 2026-09-14 | $0.0078325 | $0.0087645 | $0.007816 | $0.00788525 | $103,862.90 |
| 2026-09-13 | $0.00827278 | $0.00913488 | $0.00773 | $0.0078325 | $86,123.56 |
| 2026-09-12 | $0.00858636 | $0.008721 | $0.008101 | $0.008282 | $70,101.83 |
| 2026-09-11 | $0.00904993 | $0.00917375 | $0.008356 | $0.00850718 | $58,684.33 |
| 2026-09-10 | $0.00907 | $0.00927525 | $0.008978 | $0.00902671 | $58,066.48 |
| 2026-09-09 | $0.00912282 | $0.0092939 | $0.009046 | $0.009073 | $61,291.76 |
| 2026-09-08 | $0.00923554 | $0.00962965 | $0.00905688 | $0.00912129 | $71,501.98 |
| 2026-09-07 | $0.00921533 | $0.00954756 | $0.0091035 | $0.00922623 | $60,402.49 |
| 2026-09-06 | $0.0091875 | $0.009674 | $0.009078 | $0.00923133 | $65,786.55 |
| 2026-09-05 | $0.009236 | $0.01080213 | $0.00902 | $0.0091925 | $159,805.50 |
| 2026-09-04 | $0.009113 | $0.009282 | $0.00899992 | $0.009248 | $59,931.97 |
| 2026-09-03 | $0.00912831 | $0.009232 | $0.008951 | $0.009133 | $63,226.95 |
| 2026-09-02 | $0.00931 | $0.009521 | $0.00900256 | $0.009141 | $89,892.74 |
| 2026-09-01 | $0.00903222 | $0.00976474 | $0.00899911 | $0.00932 | $74,202.56 |
| 2026-08-31 | $0.00922 | $0.00932927 | $0.00903711 | $0.00905533 | $62,335.62 |
| 2026-08-30 | $0.00912535 | $0.009306 | $0.00899577 | $0.009306 | $59,422.13 |
| 2026-08-29 | $0.009292 | $0.009839 | $0.00901011 | $0.009116 | $77,508.67 |
| 2026-08-28 | $0.0093125 | $0.00943 | $0.009238 | $0.00930794 | $57,765.71 |
| 2026-08-27 | $0.009273 | $0.0097095 | $0.0090385 | $0.009313 | $102,280.00 |
| 2026-08-26 | $0.009561 | $0.010771 | $0.0092425 | $0.009281 | $141,830.81 |