Venom
VENOM
Rank #409
$0.0550
Updated 2 months ago
Market Cap
$116.70M
24h Volume
$241.44K
Avg Volume (6m)
$673.81K
24h High/Low
$0.0551
$0.0545
$0.0545
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Infrastructure
Venom Ecosystem
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0550 | $0.0551 | $0.0545 | $0.0550 | $241.44K | $116.70M |
| Dec 2, 2025 | $0.0546 | $0.0548 | $0.0545 | $0.0547 | $756.56K | $115.86M |
| Dec 1, 2025 | $0.0557 | $0.0557 | $0.0546 | $0.0546 | $448.69K | $117.18M |
| Nov 30, 2025 | $0.0554 | $0.0559 | $0.0554 | $0.0558 | $803.65K | $117.78M |
| Nov 29, 2025 | $0.0553 | $0.0554 | $0.0551 | $0.0554 | $576.63K | $117.10M |
| Nov 28, 2025 | $0.0554 | $0.0555 | $0.0551 | $0.0555 | $489.69K | $117.29M |
| Nov 27, 2025 | $0.0565 | $0.0566 | $0.0554 | $0.0555 | $583.25K | $118.64M |
| Nov 26, 2025 | $0.0591 | $0.0591 | $0.0566 | $0.0566 | $522.87K | $121.33M |
| Nov 25, 2025 | $0.0602 | $0.0603 | $0.0590 | $0.0594 | $219.10K | $126.44M |
| Nov 24, 2025 | $0.0606 | $0.0607 | $0.0597 | $0.0602 | $312.06K | $127.86M |
| Nov 23, 2025 | $0.0608 | $0.0610 | $0.0605 | $0.0606 | $506.96K | $128.43M |
| Nov 22, 2025 | $0.0611 | $0.0613 | $0.0608 | $0.0609 | $242.59K | $129.05M |
| Nov 21, 2025 | $0.0619 | $0.0619 | $0.0612 | $0.0614 | $349.45K | $130.25M |
| Nov 20, 2025 | $0.0625 | $0.0630 | $0.0619 | $0.0619 | $164.49K | $132.37M |
| Nov 19, 2025 | $0.0631 | $0.0631 | $0.0625 | $0.0625 | $148.62K | $132.87M |
| Nov 18, 2025 | $0.0636 | $0.0636 | $0.0629 | $0.0630 | $148.47K | $133.64M |
| Nov 17, 2025 | $0.0638 | $0.0639 | $0.0634 | $0.0635 | $161.84K | $134.68M |
| Nov 16, 2025 | $0.0639 | $0.0641 | $0.0635 | $0.0638 | $162.04K | $135.15M |
| Nov 15, 2025 | $0.0636 | $0.0641 | $0.0634 | $0.0639 | $165.99K | $134.91M |
| Nov 14, 2025 | $0.0636 | $0.0637 | $0.0633 | $0.0636 | $187.03K | $134.41M |
| Nov 13, 2025 | $0.0633 | $0.0641 | $0.0632 | $0.0636 | $180.79K | $134.67M |
| Nov 12, 2025 | $0.0639 | $0.0641 | $0.0634 | $0.0634 | $162.68K | $134.89M |
| 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 |