| Year | Start | End | Return |
|---|---|---|---|
| 2024 | $0.5115 | $0.0520 | |
| 2025 | $0.0524 | $0.1212 | -56.79% |
Advertisement
VENOM Historical Prices
/
Price History Venom
Live Price
- $0.007972
0.1174 USD
6.55 PHP
1,921 IDR
10.04 IDR
33.07 PKR
0.1034 PKR
0.0000011 BTC
Crypto’s Satoshi Nakamoto Overtakes Bill Gates as Bitcoin Hits New Highs
IOTA Showcases Real-World Use at East Africa Web3 Innovation Summit
SharpLink Gaming Launches Massive $1B Ethereum Acquisition Plan
What Whales Are Buying For Potential Gains in June
Bitcoin’s Path to $300K Could Face Geopolitical Risks, While Emotional Trading Add Uncertainty
| Launch Price | 2024 March ($0.6078) |
|---|---|
| Lowest Price | 2025 February ($0.0352) |
| Highest Price | 2024 March ($0.6603) |
Venom Price History
History of Venom price, market cap and trading volume. All data values are available from Monday, March 2024, this is the first day when we got VENOM stock price data.
Venom launched in March 2024. The first exchange rate of VENOM detected by our platform is $0.6078, the lowest price was $0.0352 in February 2025, and the highest price that Venom reached was $0.6603 in March 2024.
In the first year for which we have data, the VENOM price closed at $0.0520 this is 8.55% up from the open, the best year for Venom price was 2025 average price was $0.0853, and the price closed at $0.1212 after reaching the max price $0.1505.
All time Venom Historical Price Chart
Price chart from 2024 till today, also includes daily market cap history.
Venom Yearly Price History from 2024 to 2025
| Year | Price | Max Price | Min Price | Close | AVG. M. Cap | AVG. Volume | Max Volume | Supply | Volatility |
|---|---|---|---|---|---|---|---|---|---|
| 2024 | $0.1809 | $0.7957 | $0.0498 | $0.0520 | $77.8 m | $4.7 m | $147.9 m | 606.7 m | 72% |
| 2025 | $0.0853 | $0.1505 | $0.0346 | $0.1212 | $84 m | $887.7 K | $7.3 m | 988.8 m | 61% |
Venom Yearly Returns
Venom Yearly Highs & Lows Chart
Venom Monthly Returns Chart
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | 12.32% O:$0.51 C:$0.57 | -39.73% O:$0.57 C:$0.35 | -41.54% O:$0.35 C:$0.20 | -36.77% O:$0.20 C:$0.13 | 20.90% O:$0.13 C:$0.15 | -9.40% O:$0.15 C:$0.14 | -27.80% O:$0.14 C:$0.10 | -21.24% O:$0.10 C:$0.08 | -4.30% O:$0.08 C:$0.08 | -31.54% O:$0.08 C:$0.05 | ||
| 2025 | -28.51% O:$0.05 C:$0.04 | 58.23% O:$0.04 C:$0.06 | 100.03% O:$0.06 C:$0.12 | 18.48% O:$0.12 C:$0.14 | -13.22% O:$0.14 C:$0.12 |
* O Open price / C Close price
Venom Historical Data
| Date | Open | High | Low | Close | Volume | Volume(VENOM) | Market Cap |
|---|---|---|---|---|---|---|---|
| 05/30/2025 | $0.1177 | $0.1393 | $0.1156 | $0.1212 | $2.9 m | 23,882,795 | $121.1 m |
| 05/29/2025 | $0.1082 | $0.1216 | $0.1082 | $0.1182 | $2.3 m | 20,797,521 | $110.2 m |
| 05/28/2025 | $0.1062 | $0.1084 | $0.1050 | $0.1082 | $1.1 m | 10,150,985 | $106 m |
| 05/27/2025 | $0.1032 | $0.1066 | $0.1031 | $0.1062 | $1.1 m | 10,482,753 | $103.3 m |
| 05/26/2025 | $0.1022 | $0.1034 | $0.1019 | $0.1032 | $795.4 K | 7,753,862 | $101.4 m |
| 05/25/2025 | $0.1018 | $0.1023 | $0.1003 | $0.1022 | $791 K | 7,776,314 | $100.6 m |
| 05/24/2025 | $0.1025 | $0.1027 | $0.1017 | $0.1019 | $627.5 K | 6,133,471 | $101.2 m |
| 05/23/2025 | $0.1008 | $0.1028 | $0.1001 | $0.1025 | $856.2 K | 8,449,087 | $100.2 m |
| 05/22/2025 | $0.1001 | $0.1009 | $0.1000 | $0.1007 | $481.5 K | 4,800,902 | $99.2 m |
| 05/21/2025 | $0.0999 | $0.1003 | $0.0998 | $0.1001 | $402.9 K | 4,028,687 | $98.9 m |
| 05/20/2025 | $0.0990 | $0.1003 | $0.0989 | $0.0999 | $668.9 K | 6,697,970 | $98.8 m |
| 05/19/2025 | $0.1036 | $0.1038 | $0.0983 | $0.0989 | $1.3 m | 13,243,428 | $98.8 m |
| 05/18/2025 | $0.1057 | $0.1061 | $0.1034 | $0.1036 | $731.9 K | 6,969,544 | $103.9 m |
| 05/17/2025 | $0.1077 | $0.1079 | $0.1054 | $0.1057 | $650.1 K | 6,104,242 | $105.3 m |
| 05/16/2025 | $0.1118 | $0.1120 | $0.1076 | $0.1077 | $1.2 m | 10,515,737 | $108.3 m |
| 05/15/2025 | $0.1129 | $0.1131 | $0.1115 | $0.1119 | $522.3 K | 4,646,082 | $111.2 m |
| 05/14/2025 | $0.1141 | $0.1141 | $0.1110 | $0.1129 | $1.3 m | 11,199,549 | $111.5 m |
| 05/13/2025 | $0.1148 | $0.1148 | $0.1138 | $0.1141 | $973.3 K | 8,512,134 | $113.1 m |
| 05/12/2025 | $0.1149 | $0.1154 | $0.1146 | $0.1148 | $767.3 K | 6,670,339 | $113.8 m |
| 05/11/2025 | $0.1149 | $0.1155 | $0.1148 | $0.1149 | $859.2 K | 7,462,305 | $113.9 m |
| 05/10/2025 | $0.1149 | $0.1152 | $0.1143 | $0.1148 | $1.3 m | 11,092,416 | $113.5 m |
| 05/09/2025 | $0.1170 | $0.1173 | $0.1147 | $0.1151 | $1.3 m | 11,232,877 | $114.9 m |
| 05/08/2025 | $0.1201 | $0.1209 | $0.1169 | $0.1170 | $1.7 m | 14,375,460 | $116.8 m |
| 05/07/2025 | $0.1304 | $0.1306 | $0.1204 | $0.1204 | $1.4 m | 11,302,172 | $125.1 m |
| 05/06/2025 | $0.1337 | $0.1338 | $0.1305 | $0.1306 | $718.7 K | 5,420,830 | $131.1 m |
| 05/05/2025 | $0.1349 | $0.1350 | $0.1312 | $0.1336 | $895.2 K | 6,723,117 | $131.7 m |
| 05/04/2025 | $0.1359 | $0.1363 | $0.1330 | $0.1350 | $731.6 K | 5,412,283 | $133.7 m |
| 05/03/2025 | $0.1378 | $0.1381 | $0.1346 | $0.1359 | $699.3 K | 5,124,516 | $135 m |
| 05/02/2025 | $0.1423 | $0.1423 | $0.1349 | $0.1379 | $1 m | 7,474,538 | $136.5 m |
| 05/01/2025 | $0.1397 | $0.1429 | $0.1391 | $0.1423 | $581.2 K | 4,144,025 | $138.7 m |
| 04/30/2025 | $0.1403 | $0.1409 | $0.1380 | $0.1396 | $614.3 K | 4,395,527 | $138.2 m |
Past Events - Show All/Details
Mar 25, 2025
68d ago
68d ago
DAO Creation Vote
Nov 5, 2024
208d ago
208d ago
Monthly Community Stream
Sep 25, 2024
249d ago
249d ago
235.36MM Token Unlock
Sep 24, 2024
250d ago
250d ago
CoinW x Venom AMA
Aug 5, 2024
300d ago
300d ago
BingX Listing
Jul 31, 2024
305d ago
305d ago
Coins.ph Listing
Jul 17, 2024
319d ago
319d ago
DeepCoin Listing
Jul 12, 2024
324d ago
324d ago
AMA with WazirX
Jul 9, 2024
327d ago
327d ago
WazirX Listing
May 13, 2024
384d ago
384d ago
KuCoin Ventures
Similar Coins Historical Data
| Coin | Price | Market Cap | 24h Volume | Supply | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | NEM (XEM) Historical Prices | $72,210,889 | $2,614,453 | 9 B | -31.45% | -8.80% | ||
 | Pundi X (New) (PUNDIX) Historical Prices | $83,066,376 | $13,887,188 | 258.5 M | -20.47% | -4.27% | ||
 | GRIFFAIN (GRIFFAIN) Historical Prices | $61,529,361 | $14,689,609 | 999.9 M | -33.58% | -10.73% | ||
 | Spell Token (SPELL) Historical Prices | $87,134,810 | $38,241,058 | 154.2 B | -6.38% | 6.05% | ||
 | Audius (AUDIO) Historical Prices | $87,264,977 | $11,183,617 | 1.3 B | -9.15% | -6.38% | ||
 | UMA (UMA) Historical Prices | $90,961,774 | $14,414,955 | 84.3 M | -12.36% | -5.57% | ||
 | GHO (GHO) Historical Prices | $102,754,892 | $485,132 | 102.9 M | -0.12% | -0.12% | ||
 | Rocket Pool (RPL) Historical Prices | $99,692,368 | $30,375,236 | 21 M | -3.96% | -18.98% | ||
 | LCX (LCX) Historical Prices | $103,157,951 | $327,273 | 771.6 M | 1.09% | -3.45% |