Venom
VENOM
Rank #409
$0.0643
Updated 7 days ago
Market Cap
$136.14M
24h Volume
$172.59K
Avg Volume (6m)
$1.47M
24h High/Low
$0.0650
$0.0643
$0.0643
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Infrastructure
Venom Ecosystem
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0643 | $0.0650 | $0.0643 | $0.0643 | $172.59K | $136.14M |
| Nov 10, 2025 | $0.0644 | $0.0644 | $0.0644 | $0.0644 | $148.54K | $136.15M |
| Nov 9, 2025 | $0.0642 | $0.0642 | $0.0642 | $0.0642 | $265.23K | $135.68M |
| Nov 8, 2025 | $0.0659 | $0.0659 | $0.0659 | $0.0659 | $230.61K | $139.23M |
| Nov 7, 2025 | $0.0675 | $0.0675 | $0.0675 | $0.0675 | $202.28K | $142.71M |
| Nov 6, 2025 | $0.0689 | $0.0689 | $0.0689 | $0.0689 | $372.41K | $145.56M |
| Nov 5, 2025 | $0.0730 | $0.0730 | $0.0730 | $0.0730 | $589.59K | $154.13M |
| Nov 4, 2025 | $0.0869 | $0.0869 | $0.0869 | $0.0869 | $376.27K | $183.70M |
| Nov 3, 2025 | $0.0880 | $0.0880 | $0.0880 | $0.0880 | $484.57K | $186.02M |
| Nov 2, 2025 | $0.0883 | $0.0883 | $0.0883 | $0.0883 | $356.71K | $186.60M |
| Nov 1, 2025 | $0.0894 | $0.0894 | $0.0894 | $0.0894 | $468.71K | $188.77M |
| Oct 31, 2025 | $0.0932 | $0.0932 | $0.0932 | $0.0932 | $412.13K | $196.25M |
| Oct 30, 2025 | $0.0957 | $0.0957 | $0.0957 | $0.0957 | $790.55K | $202.04M |
| Oct 29, 2025 | $0.1005 | $0.1005 | $0.1005 | $0.1005 | $985.31K | $212.22M |
| Oct 28, 2025 | $0.0996 | $0.0996 | $0.0996 | $0.0996 | $458.29K | $210.38M |
| Oct 27, 2025 | $0.0994 | $0.0994 | $0.0994 | $0.0994 | $338.23K | $210.07M |
| Oct 26, 2025 | $0.0990 | $0.0990 | $0.0990 | $0.0990 | $657.94K | $209.04M |
| Oct 25, 2025 | $0.0992 | $0.0992 | $0.0992 | $0.0992 | $246.68K | $209.47M |
| Oct 24, 2025 | $0.0971 | $0.0971 | $0.0971 | $0.0971 | $264.96K | $205.03M |
| Oct 23, 2025 | $0.0937 | $0.0937 | $0.0937 | $0.0937 | $251.34K | $197.86M |
| Oct 22, 2025 | $0.0991 | $0.0991 | $0.0991 | $0.0991 | $167.16K | $208.99M |
| Oct 21, 2025 | $0.0992 | $0.0992 | $0.0992 | $0.0992 | $229.90K | $209.34M |
| Oct 20, 2025 | $0.1039 | $0.1039 | $0.1039 | $0.1039 | $141.22K | $222.74M |
| Oct 19, 2025 | $0.1046 | $0.1046 | $0.1046 | $0.1046 | $166.27K | $220.71M |
| Oct 18, 2025 | $0.1072 | $0.1072 | $0.1072 | $0.1072 | $164.50K | $226.20M |
| Oct 17, 2025 | $0.1079 | $0.1079 | $0.1079 | $0.1079 | $221.03K | $227.53M |
| Oct 16, 2025 | $0.1088 | $0.1088 | $0.1088 | $0.1088 | $740.27K | $229.56M |
| Oct 15, 2025 | $0.1137 | $0.1137 | $0.1137 | $0.1137 | $180.74K | $239.84M |
| Oct 14, 2025 | $0.1170 | $0.1170 | $0.1170 | $0.1170 | $331.48K | $246.81M |
| Oct 13, 2025 | $0.1181 | $0.1181 | $0.1181 | $0.1181 | $230.26K | $249.00M |
| Oct 12, 2025 | $0.1198 | $0.1198 | $0.1198 | $0.1198 | $338.16K | $252.53M |
| Oct 11, 2025 | $0.1195 | $0.1195 | $0.1195 | $0.1195 | $459.20K | $251.55M |
| Oct 10, 2025 | $0.1275 | $0.1275 | $0.1275 | $0.1275 | $429.54K | $268.61M |
| Oct 9, 2025 | $0.1299 | $0.1299 | $0.1299 | $0.1299 | $466.72K | $273.65M |
| Oct 8, 2025 | $0.1284 | $0.1284 | $0.1284 | $0.1284 | $473.19K | $270.62M |
| Oct 7, 2025 | $0.1319 | $0.1319 | $0.1319 | $0.1319 | $516.45K | $277.59M |
| Oct 6, 2025 | $0.1314 | $0.1314 | $0.1314 | $0.1314 | $476.42K | $276.98M |
| Oct 5, 2025 | $0.1345 | $0.1345 | $0.1345 | $0.1345 | $586.79K | $283.19M |
| Oct 4, 2025 | $0.1327 | $0.1327 | $0.1327 | $0.1327 | $441.00K | $279.43M |
| Oct 3, 2025 | $0.1341 | $0.1341 | $0.1341 | $0.1341 | $549.88K | $282.37M |
| Oct 2, 2025 | $0.1347 | $0.1347 | $0.1347 | $0.1347 | $660.53K | $283.55M |
| Oct 1, 2025 | $0.1341 | $0.1341 | $0.1341 | $0.1341 | $362.71K | $282.28M |
| Sep 30, 2025 | $0.1405 | $0.1405 | $0.1405 | $0.1405 | $264.99K | $295.72M |
| Sep 29, 2025 | $0.1398 | $0.1398 | $0.1398 | $0.1398 | $186.71K | $294.38M |
| Sep 28, 2025 | $0.1397 | $0.1397 | $0.1397 | $0.1397 | $253.31K | $294.00M |
| Sep 27, 2025 | $0.1385 | $0.1385 | $0.1385 | $0.1385 | $311.87K | $291.43M |
| Sep 26, 2025 | $0.1324 | $0.1324 | $0.1324 | $0.1324 | $283.90K | $278.56M |
| Sep 25, 2025 | $0.1398 | $0.1398 | $0.1398 | $0.1398 | $724.32K | $293.97M |
| Sep 24, 2025 | $0.1290 | $0.1290 | $0.1290 | $0.1290 | $2.41M | $271.78M |
| Sep 23, 2025 | $0.1202 | $0.1202 | $0.1202 | $0.1202 | $4.84M | $253.32M |
| Sep 22, 2025 | $0.1417 | $0.1417 | $0.1417 | $0.1417 | $2.07M | $298.66M |
| Sep 21, 2025 | $0.1408 | $0.1408 | $0.1408 | $0.1408 | $2.32M | $296.30M |
| Sep 20, 2025 | $0.1510 | $0.1510 | $0.1510 | $0.1510 | $596.92K | $317.37M |
| Sep 19, 2025 | $0.1506 | $0.1506 | $0.1506 | $0.1506 | $410.74K | $316.58M |
| Sep 18, 2025 | $0.1503 | $0.1503 | $0.1503 | $0.1503 | $729.64K | $316.22M |
| Sep 17, 2025 | $0.1498 | $0.1498 | $0.1498 | $0.1498 | $714.17K | $314.79M |
| Sep 16, 2025 | $0.1492 | $0.1492 | $0.1492 | $0.1492 | $1.16M | $313.55M |
| Sep 15, 2025 | $0.1509 | $0.1509 | $0.1509 | $0.1509 | $782.81K | $316.90M |
| Sep 14, 2025 | $0.1565 | $0.1565 | $0.1565 | $0.1565 | $590.02K | $328.86M |
| Sep 13, 2025 | $0.1604 | $0.1604 | $0.1604 | $0.1604 | $938.84K | $337.62M |
| Sep 12, 2025 | $0.1547 | $0.1547 | $0.1547 | $0.1547 | $720.72K | $325.25M |
| Sep 11, 2025 | $0.1461 | $0.1461 | $0.1461 | $0.1461 | $447.24K | $306.73M |
| Sep 10, 2025 | $0.1487 | $0.1487 | $0.1487 | $0.1487 | $309.06K | $312.25M |
| Sep 9, 2025 | $0.1519 | $0.1519 | $0.1519 | $0.1519 | $141.09K | $318.77M |
| Sep 8, 2025 | $0.1505 | $0.1505 | $0.1505 | $0.1505 | $475.28K | $316.28M |
| Sep 7, 2025 | $0.1529 | $0.1529 | $0.1529 | $0.1529 | $186.15K | $321.23M |
| Sep 6, 2025 | $0.1532 | $0.1532 | $0.1532 | $0.1532 | $325.16K | $321.70M |
| Sep 5, 2025 | $0.1535 | $0.1535 | $0.1535 | $0.1535 | $465.31K | $322.29M |
| Sep 4, 2025 | $0.1584 | $0.1584 | $0.1584 | $0.1584 | $353.88K | $332.52M |
| Sep 3, 2025 | $0.1568 | $0.1568 | $0.1568 | $0.1568 | $496.92K | $329.23M |
| Sep 2, 2025 | $0.1546 | $0.1546 | $0.1546 | $0.1546 | $493.33K | $324.66M |
| Sep 1, 2025 | $0.1544 | $0.1544 | $0.1544 | $0.1544 | $689.02K | $324.21M |
| Aug 31, 2025 | $0.1593 | $0.1593 | $0.1593 | $0.1593 | $2.39M | $334.57M |
| Aug 30, 2025 | $0.1572 | $0.1572 | $0.1572 | $0.1572 | $550.07K | $329.99M |
| Aug 29, 2025 | $0.1606 | $0.1606 | $0.1606 | $0.1606 | $2.41M | $337.07M |
| Aug 28, 2025 | $0.1602 | $0.1602 | $0.1602 | $0.1602 | $3.21M | $335.96M |
| Aug 27, 2025 | $0.1417 | $0.1417 | $0.1417 | $0.1417 | $2.48M | $297.76M |
| Aug 26, 2025 | $0.1456 | $0.1456 | $0.1456 | $0.1456 | $1.88M | $305.37M |
| Aug 25, 2025 | $0.1479 | $0.1479 | $0.1479 | $0.1479 | $1.58M | $310.29M |
| Aug 24, 2025 | $0.1545 | $0.1545 | $0.1545 | $0.1545 | $1.74M | $323.91M |
| Aug 23, 2025 | $0.1525 | $0.1525 | $0.1525 | $0.1525 | $2.59M | $317.63M |
| Aug 22, 2025 | $0.1594 | $0.1594 | $0.1594 | $0.1594 | $1.99M | $334.84M |
| Aug 21, 2025 | $0.1605 | $0.1605 | $0.1605 | $0.1605 | $1.59M | $336.78M |
| Aug 20, 2025 | $0.1615 | $0.1615 | $0.1615 | $0.1615 | $902.46K | $339.02M |
| Aug 19, 2025 | $0.1617 | $0.1617 | $0.1617 | $0.1617 | $929.98K | $338.96M |
| Aug 18, 2025 | $0.1612 | $0.1612 | $0.1612 | $0.1612 | $231.87K | $337.82M |
| Aug 17, 2025 | $0.1604 | $0.1604 | $0.1604 | $0.1604 | $569.70K | $336.24M |
| Aug 16, 2025 | $0.1612 | $0.1612 | $0.1612 | $0.1612 | $432.44K | $337.92M |
| Aug 15, 2025 | $0.1550 | $0.1550 | $0.1550 | $0.1550 | $443.62K | $324.61M |
| Aug 14, 2025 | $0.1574 | $0.1574 | $0.1574 | $0.1574 | $567.73K | $331.45M |
| Aug 13, 2025 | $0.1553 | $0.1553 | $0.1553 | $0.1553 | $868.20K | $325.48M |
| Aug 12, 2025 | $0.1581 | $0.1581 | $0.1581 | $0.1581 | $882.56K | $328.06M |
| Aug 11, 2025 | $0.1712 | $0.1712 | $0.1712 | $0.1712 | $350.16K | $358.28M |
| Aug 10, 2025 | $0.1763 | $0.1763 | $0.1763 | $0.1763 | $345.24K | $369.18M |
| Aug 9, 2025 | $0.1743 | $0.1743 | $0.1743 | $0.1743 | $622.50K | $365.13M |
| Aug 8, 2025 | $0.1767 | $0.1767 | $0.1767 | $0.1767 | $714.25K | $370.02M |
| Aug 7, 2025 | $0.1809 | $0.1809 | $0.1809 | $0.1809 | $1.35M | $378.64M |
| Aug 6, 2025 | $0.1837 | $0.1837 | $0.1837 | $0.1837 | $25.77M | $384.56M |
| Aug 5, 2025 | $0.1838 | $0.1838 | $0.1838 | $0.1838 | $27.61M | $384.58M |
| Aug 4, 2025 | $0.1837 | $0.1837 | $0.1837 | $0.1837 | $1.46M | $384.37M |
| Aug 3, 2025 | $0.1830 | $0.1830 | $0.1830 | $0.1830 | $1.64M | $382.31M |
| Aug 2, 2025 | $0.1804 | $0.1804 | $0.1804 | $0.1804 | $2.21M | $377.57M |
| Aug 1, 2025 | $0.1805 | $0.1805 | $0.1805 | $0.1805 | $645.47K | $377.59M |
| Jul 31, 2025 | $0.1812 | $0.1812 | $0.1812 | $0.1812 | $642.66K | $378.45M |
| Jul 30, 2025 | $0.1820 | $0.1820 | $0.1820 | $0.1820 | $729.87K | $381.05M |
| Jul 29, 2025 | $0.1847 | $0.1847 | $0.1847 | $0.1847 | $719.88K | $385.85M |
| Jul 28, 2025 | $0.1866 | $0.1866 | $0.1866 | $0.1866 | $1.28M | $390.34M |
| Jul 27, 2025 | $0.1887 | $0.1887 | $0.1887 | $0.1887 | $1.38M | $394.72M |
| Jul 26, 2025 | $0.1893 | $0.1893 | $0.1893 | $0.1893 | $2.16M | $395.76M |
| Jul 25, 2025 | $0.2031 | $0.2031 | $0.2031 | $0.2031 | $4.04M | $425.17M |
| Jul 24, 2025 | $0.2104 | $0.2104 | $0.2104 | $0.2104 | $21.30M | $437.62M |
| Jul 23, 2025 | $0.2101 | $0.2101 | $0.2101 | $0.2101 | $639.52K | $439.52M |
| Jul 22, 2025 | $0.2126 | $0.2126 | $0.2126 | $0.2126 | $1.81M | $444.46M |
| Jul 21, 2025 | $0.2203 | $0.2203 | $0.2203 | $0.2203 | $1.11M | $460.47M |
| Jul 20, 2025 | $0.2217 | $0.2217 | $0.2217 | $0.2217 | $1.82M | $463.34M |
| Jul 19, 2025 | $0.2129 | $0.2129 | $0.2129 | $0.2129 | $1.53M | $445.15M |
| Jul 18, 2025 | $0.2232 | $0.2232 | $0.2232 | $0.2232 | $1.89M | $466.31M |
| Jul 17, 2025 | $0.2233 | $0.2233 | $0.2233 | $0.2233 | $1.30M | $466.52M |
| Jul 16, 2025 | $0.2326 | $0.2326 | $0.2326 | $0.2326 | $3.46M | $486.11M |
| Jul 15, 2025 | $0.2235 | $0.2235 | $0.2235 | $0.2235 | $787.09K | $466.65M |
| Jul 14, 2025 | $0.2227 | $0.2227 | $0.2227 | $0.2227 | $745.78K | $465.30M |
| Jul 13, 2025 | $0.2240 | $0.2240 | $0.2240 | $0.2240 | $1.24M | $468.43M |
| Jul 12, 2025 | $0.2221 | $0.2221 | $0.2221 | $0.2221 | $2.38M | $463.72M |
| Jul 11, 2025 | $0.2276 | $0.2276 | $0.2276 | $0.2276 | $1.94M | $474.80M |
| Jul 10, 2025 | $0.2278 | $0.2278 | $0.2278 | $0.2278 | $1.33M | $475.65M |
| Jul 9, 2025 | $0.2289 | $0.2289 | $0.2289 | $0.2289 | $1.49M | $477.96M |
| Jul 8, 2025 | $0.2275 | $0.2275 | $0.2275 | $0.2275 | $2.57M | $475.60M |
| Jul 7, 2025 | $0.2311 | $0.2311 | $0.2311 | $0.2311 | $3.69M | $482.07M |
| Jul 6, 2025 | $0.2119 | $0.2119 | $0.2119 | $0.2119 | $977.68K | $441.40M |
| Jul 5, 2025 | $0.2073 | $0.2073 | $0.2073 | $0.2073 | $1.19M | $432.56M |
| Jul 4, 2025 | $0.1995 | $0.1995 | $0.1995 | $0.1995 | $1.19M | $416.23M |
| Jul 3, 2025 | $0.1995 | $0.1995 | $0.1995 | $0.1995 | $1.65M | $415.71M |
| Jul 2, 2025 | $0.1929 | $0.1929 | $0.1929 | $0.1929 | $1.10M | $402.41M |
| Jul 1, 2025 | $0.1847 | $0.1847 | $0.1847 | $0.1847 | $651.50K | $385.43M |
| Jun 30, 2025 | $0.1844 | $0.1844 | $0.1844 | $0.1844 | $1.51M | $384.91M |
| Jun 29, 2025 | $0.1704 | $0.1704 | $0.1704 | $0.1704 | $443.86K | $355.23M |
| Jun 28, 2025 | $0.1726 | $0.1726 | $0.1726 | $0.1726 | $961.79K | $359.76M |
| Jun 27, 2025 | $0.1724 | $0.1724 | $0.1724 | $0.1724 | $1.17M | $359.89M |
| Jun 26, 2025 | $0.1624 | $0.1624 | $0.1624 | $0.1624 | $248.90K | $338.50M |
| Jun 25, 2025 | $0.1634 | $0.1634 | $0.1634 | $0.1634 | $388.79K | $340.45M |
| Jun 24, 2025 | $0.1669 | $0.1669 | $0.1669 | $0.1669 | $824.21K | $347.84M |
| Jun 23, 2025 | $0.1693 | $0.1693 | $0.1693 | $0.1693 | $1.78M | $352.75M |
| Jun 22, 2025 | $0.1583 | $0.1583 | $0.1583 | $0.1583 | $487.39K | $329.97M |
| Jun 21, 2025 | $0.1595 | $0.1595 | $0.1595 | $0.1595 | $1.30M | $332.50M |
| Jun 20, 2025 | $0.1589 | $0.1589 | $0.1589 | $0.1589 | $1.05M | $330.98M |
| Jun 19, 2025 | $0.1597 | $0.1597 | $0.1597 | $0.1597 | $825.88K | $332.60M |
| Jun 18, 2025 | $0.1623 | $0.1623 | $0.1623 | $0.1623 | $1.77M | $338.08M |
| Jun 17, 2025 | $0.1636 | $0.1636 | $0.1636 | $0.1636 | $4.11M | $340.05M |
| Jun 16, 2025 | $0.1637 | $0.1637 | $0.1637 | $0.1637 | $777.15K | $340.80M |
| Jun 15, 2025 | $0.1576 | $0.1576 | $0.1576 | $0.1576 | $717.12K | $328.20M |
| Jun 14, 2025 | $0.1645 | $0.1645 | $0.1645 | $0.1645 | $3.29M | $342.39M |
| Jun 13, 2025 | $0.1752 | $0.1752 | $0.1752 | $0.1752 | $13.45M | $365.03M |
| Jun 12, 2025 | $0.1356 | $0.1356 | $0.1356 | $0.1356 | $2.97M | $281.46M |
| Jun 11, 2025 | $0.1318 | $0.1318 | $0.1318 | $0.1318 | $1.01M | $274.22M |
| Jun 10, 2025 | $0.1260 | $0.1260 | $0.1260 | $0.1260 | $678.78K | $262.20M |
| Jun 9, 2025 | $0.1221 | $0.1221 | $0.1221 | $0.1221 | $561.27K | $253.86M |
| Jun 8, 2025 | $0.1205 | $0.1205 | $0.1205 | $0.1205 | $598.89K | $250.46M |
| Jun 7, 2025 | $0.1203 | $0.1203 | $0.1203 | $0.1203 | $648.28K | $250.39M |
| Jun 6, 2025 | $0.1177 | $0.1177 | $0.1177 | $0.1177 | $783.17K | $244.84M |
| Jun 5, 2025 | $0.1182 | $0.1182 | $0.1182 | $0.1182 | $629.26K | $245.80M |
| Jun 4, 2025 | $0.1187 | $0.1187 | $0.1187 | $0.1187 | $1.35M | $246.89M |
| Jun 3, 2025 | $0.1170 | $0.1170 | $0.1170 | $0.1170 | $709.97K | $243.22M |
| Jun 2, 2025 | $0.1172 | $0.1172 | $0.1172 | $0.1172 | $508.28K | $243.56M |
| Jun 1, 2025 | $0.1171 | $0.1171 | $0.1171 | $0.1171 | $848.49K | $243.39M |
| May 31, 2025 | $0.1211 | $0.1211 | $0.1211 | $0.1211 | $3.16M | $251.76M |
| May 30, 2025 | $0.1188 | $0.1188 | $0.1188 | $0.1188 | $2.30M | $246.80M |
| May 29, 2025 | $0.1082 | $0.1082 | $0.1082 | $0.1082 | $1.13M | $224.81M |
| May 28, 2025 | $0.1062 | $0.1062 | $0.1062 | $0.1062 | $1.09M | $220.63M |
| May 27, 2025 | $0.1033 | $0.1033 | $0.1033 | $0.1033 | $735.10K | $214.61M |
| May 26, 2025 | $0.1023 | $0.1023 | $0.1023 | $0.1023 | $760.38K | $212.32M |
| May 25, 2025 | $0.1021 | $0.1021 | $0.1021 | $0.1021 | $580.72K | $211.99M |
| May 24, 2025 | $0.1025 | $0.1025 | $0.1025 | $0.1025 | $879.30K | $212.81M |
| May 23, 2025 | $0.1006 | $0.1006 | $0.1006 | $0.1006 | $482.62K | $208.93M |
| May 22, 2025 | $0.1001 | $0.1001 | $0.1001 | $0.1001 | $412.09K | $207.90M |
| May 21, 2025 | $0.1000 | $0.1000 | $0.1000 | $0.1000 | $698.20K | $207.62M |
| May 20, 2025 | $0.0989 | $0.0989 | $0.0989 | $0.0989 | $1.40M | $205.33M |
| May 19, 2025 | $0.1036 | $0.1036 | $0.1036 | $0.1036 | $769.90K | $215.25M |
| May 18, 2025 | $0.1058 | $0.1058 | $0.1058 | $0.1058 | $680.65K | $219.54M |