시가총액 $2.58T
0.48%
볼륨 24시간 $63.26B
-13.84%
BTC % 60.1113%
0.34%
ETH % 9.88071%
-0.7%
코인
34.665
거래소
883
실시간
Venom (VENOM) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Venom (VENOM) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 791 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| 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 |
| May-12 2026 | $0.018621 | $0.018533 | $0.018948 | $0.018948 | $93,318 | $18,415,232 |
| May-11 2026 | $0.018992 | $0.018803 | $0.019271 | $0.019062 | $105,984 | $18,782,150 |
| May-10 2026 | $0.019576 | $0.019219 | $0.019811 | $0.019353 | $110,377 | $19,359,266 |