Venom(VENOM)Heute
$0.15073
vor 1 Jahren
$0.108831
Venom Preisverlauf
(VENOM)Zeitraum: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.147805 | $0.155027 | $0.145845 | $0.152502 | $721.642K |
2025-09-16 | $0.149316 | $0.153073 | $0.145871 | $0.147777 | $673.410K |
2025-09-15 | $0.152570 | $0.159489 | $0.147441 | $0.149066 | $1.215M |
2025-09-14 | $0.156452 | $0.156676 | $0.150631 | $0.152406 | $699.986K |
2025-09-13 | $0.160984 | $0.162561 | $0.155261 | $0.156657 | $754.933K |
2025-09-12 | $0.152229 | $0.161071 | $0.150689 | $0.160296 | $927.179K |
2025-09-11 | $0.147916 | $0.152297 | $0.141066 | $0.152086 | $738.502K |
2025-09-10 | $0.147609 | $0.150215 | $0.146572 | $0.148052 | $238.810K |
2025-09-09 | $0.151346 | $0.152494 | $0.147238 | $0.147617 | $323.877K |
2025-09-08 | $0.151023 | $0.152081 | $0.149278 | $0.151176 | $317.399K |
2025-09-07 | $0.152191 | $0.154397 | $0.149997 | $0.150863 | $400.641K |
2025-09-06 | $0.153785 | $0.154360 | $0.151970 | $0.152502 | $203.421K |
2025-09-05 | $0.153756 | $0.156998 | $0.152906 | $0.153717 | $424.266K |
2025-09-04 | $0.158912 | $0.158770 | $0.153600 | $0.153783 | $421.918K |
2025-09-03 | $0.158756 | $0.159173 | $0.156675 | $0.158961 | $431.271K |
2025-09-02 | $0.156141 | $0.159215 | $0.153769 | $0.158756 | $452.825K |
2025-09-01 | $0.159357 | $0.159052 | $0.153732 | $0.156025 | $846.179K |
2025-08-31 | $0.162894 | $0.162737 | $0.15897 | $0.159095 | $512.162K |
2025-08-30 | $0.157012 | $0.195 | $0.149729 | $0.163365 | $2.231M |
2025-08-29 | $0.160990 | $0.163165 | $0.15629 | $0.156999 | $1.242M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-18
Venom(VENOM)
