時価総額 $2.46T
-3.29%
ボリューム24h $105.65B
12%
BTC % 59.7849%
-0.14%
ETH % 9.76655%
-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 794 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 |
|---|---|---|---|---|---|---|
| May-27 2026 | $0.015313 | $0.015284 | $0.01565 | $0.0156 | $61,035 | $15,143,700 |
| May-26 2026 | $0.0156 | $0.01559 | $0.01577 | $0.01567 | $44,985 | $15,427,141 |
| May-25 2026 | $0.01567 | $0.01559 | $0.01591 | $0.0158 | $48,621 | $15,496,365 |
| May-24 2026 | $0.015791 | $0.015775 | $0.01663 | $0.01657 | $78,274 | $15,616,218 |
| May-23 2026 | $0.01656 | $0.01643 | $0.01675 | $0.01649 | $49,990 | $16,376,503 |
| May-22 2026 | $0.016475 | $0.016475 | $0.016764 | $0.016737 | $175,787 | $16,292,848 |
| May-21 2026 | $0.016768 | $0.016723 | $0.016845 | $0.016842 | $168,082 | $16,582,812 |
| May-20 2026 | $0.01685 | $0.016742 | $0.01685 | $0.016837 | $186,525 | $16,663,466 |
| May-19 2026 | $0.016845 | $0.016795 | $0.016978 | $0.016978 | $179,518 | $16,658,531 |
| May-18 2026 | $0.016966 | $0.016924 | $0.017468 | $0.017468 | $176,023 | $16,778,776 |
| May-17 2026 | $0.017493 | $0.017493 | $0.017907 | $0.017907 | $171,232 | $17,299,392 |
| May-16 2026 | $0.017907 | $0.017893 | $0.017985 | $0.017964 | $173,171 | $17,709,296 |
| May-15 2026 | $0.017992 | $0.017971 | $0.018537 | $0.018537 | $173,322 | $17,792,682 |
| May-14 2026 | $0.01854 | $0.01816 | $0.01854 | $0.018403 | $186,608 | $18,335,471 |
| May-13 2026 | $0.01841 | $0.018389 | $0.01871 | $0.018627 | $146,292 | $18,206,789 |