Venom
VENOM
Rank #409
$0.0550
Updated 4 months ago
Market Cap
$116.70M
24h Volume
$241.44K
Avg Volume (6m)
$374.29K
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 |