Venom
VENOM
Rank #409
$0.0550
Updated 25 days ago
Market Cap
$116.70M
24h Volume
$241.44K
Avg Volume (90d)
$369.59K
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 |