VENOM Historical USD Price
Daily close · Oct 12, 2025 → Oct 13, 2026Daily price history
Sep 14, 2026 → Oct 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | $0.007511 | $0.016952 | $0.00147 | $0.001677 | $51,517.03 |
| 2026-10-12 | $0.014136 | $0.016215 | $0.006322 | $0.007597 | $113,960.95 |
| 2026-10-11 | $0.013789 | $0.014262 | $0.0117 | $0.014136 | $11,178.37 |
| 2026-10-10 | $0.01458365 | $0.018125 | $0.012715 | $0.013841 | $24,704.77 |
| 2026-10-09 | $0.011426 | $0.019729 | $0.011304 | $0.015144 | $49,679.10 |
| 2026-10-08 | $0.011183 | $0.0118 | $0.011017 | $0.011426 | $1,706.68 |
| 2026-10-07 | $0.00533 | $0.008486 | $0.00533 | $0.00533 | $7,540.62 |
| 2026-10-06 | $0.00533 | $0.00533 | $0.00533 | $0.00533 | $10,473.99 |
| 2026-10-05 | $0.00533 | $0.00541083 | $0.00533 | $0.00533 | $7,237.57 |
| 2026-10-04 | $0.00533 | $0.005457 | $0.00533 | $0.00533 | $7,216.63 |
| 2026-10-03 | $0.00554167 | $0.008486 | $0.00533 | $0.00533 | $9,316.41 |
| 2026-10-02 | $0.00533 | $0.00596229 | $0.00533 | $0.00554167 | $8,773.01 |
| 2026-10-01 | $0.00533 | $0.00533 | $0.00533 | $0.00533 | $7,399.46 |
| 2026-09-30 | $0.01211789 | $0.014575 | $0.00533 | $0.00533 | $13,376.69 |
| 2026-09-29 | $0.0143972 | $0.01519998 | $0.0113998 | $0.01211949 | $24,937.19 |
| 2026-09-28 | $0.01259859 | $0.015502 | $0.011811 | $0.0146164 | $23,082.64 |
| 2026-09-27 | $0.009098 | $0.014542 | $0.008732 | $0.01260159 | $10,381.67 |
| 2026-09-26 | $0.009699 | $0.009879 | $0.00903675 | $0.009098 | $15,727.01 |
| 2026-09-25 | $0.00972 | $0.010747 | $0.008055 | $0.00932 | $56,237.78 |
| 2026-09-24 | $0.012628 | $0.014771 | $0.009003 | $0.00972 | $40,042.13 |
| 2026-09-23 | $0.010588 | $0.0167 | $0.0098621 | $0.012571 | $52,306.23 |
| 2026-09-22 | $0.015916 | $0.01677891 | $0.010134 | $0.010588 | $41,595.50 |
| 2026-09-21 | $0.01704 | $0.02079479 | $0.015229 | $0.016213 | $191,355.82 |
| 2026-09-20 | $0.0108142 | $0.0259415 | $0.007629 | $0.016236 | $902,007.00 |
| 2026-09-19 | $0.007629 | $0.01101811 | $0.007629 | $0.0108834 | $139,610.97 |
| 2026-09-18 | $0.007629 | $0.007629 | $0.007629 | $0.007629 | $49,827.87 |
| 2026-09-17 | $0.007629 | $0.007629 | $0.007629 | $0.007629 | $48,447.89 |
| 2026-09-16 | $0.007881 | $0.007957 | $0.007629 | $0.007629 | $54,977.14 |
| 2026-09-15 | $0.00788525 | $0.0089914 | $0.007818 | $0.0078945 | $103,472.69 |
| 2026-09-14 | $0.0078325 | $0.0087645 | $0.007816 | $0.00788525 | $103,862.90 |