時価総額 $2.05T
-0.62%
ボリューム24h $80.21B
30.98%
BTC % 57.8416%
-0.35%
ETH % 9.2961%
1.18%
硬貨
34.665
取引所
204
ライブ
Venom (VENOM) 履歴価格、日付別ボリュームデータ 米ドル - USD
Venom (VENOM) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 827 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-29 2026 | $0.011332 | $0.01073 | $0.01267 | $0.01083 | $37,100 | $11,206,657 |
| Jun-28 2026 | $0.01082 | $0.0108 | $0.01126 | $0.01092 | $10,072 | $10,700,107 |
| Jun-27 2026 | $0.01094 | $0.010832 | $0.011299 | $0.011094 | $11,734 | $10,818,777 |
| Jun-26 2026 | $0.011127 | $0.011103 | $0.01174 | $0.01148 | $21,696 | $11,003,733 |
| Jun-25 2026 | $0.01155 | $0.011421 | $0.012314 | $0.012107 | $22,418 | $11,422,114 |
| Jun-24 2026 | $0.012191 | $0.01161 | $0.01278 | $0.01169 | $32,741 | $12,055,978 |
| Jun-23 2026 | $0.01174 | $0.01174 | $0.012237 | $0.012086 | $13,778 | $11,609,912 |
| Jun-22 2026 | $0.012093 | $0.01155 | $0.01339 | $0.01162 | $45,830 | $11,959,386 |
| Jun-21 2026 | $0.01175 | $0.01162 | $0.01198 | $0.01185 | $12,366 | $11,619,801 |
| Jun-20 2026 | $0.01185 | $0.01172 | $0.01228 | $0.01192 | $10,803 | $11,718,693 |
| Jun-19 2026 | $0.01193 | $0.01186 | $0.01286 | $0.01281 | $10,926 | $11,797,807 |
| Jun-18 2026 | $0.01255 | $0.01187 | $0.012733 | $0.012472 | $14,209 | $12,410,937 |
| Jun-17 2026 | $0.012473 | $0.011941 | $0.013137 | $0.01293 | $29,161 | $12,335,189 |
| Jun-16 2026 | $0.013048 | $0.012024 | $0.013271 | $0.012024 | $31,518 | $12,903,676 |
| Jun-15 2026 | $0.011941 | $0.011648 | $0.012984 | $0.011717 | $42,886 | $11,809,198 |