VENOM Historical USD Price
Daily close · Mar 25, 2024 → Mar 24, 2025Daily price history
Feb 23, 2025 → Mar 24, 2025| 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 |