| Jahr | Start | Ende | Rendite % |
|---|---|---|---|
| 2024 | $0.5115 | $0.0520 | |
| 2025 | $0.0524 | $0.1170 | -55.25% |
Werbung
VENOM Historische Kurse
/
Historische Daten Venom
Trumps Importzölle schaden US-Wirtschaft: Unternehmen verlieren 118 Milliarden Dollar
JD Vance auf der Bitcoin-Konferenz: Stablecoins gefährden den Dollar nicht
Wie viel XRP du brauchst, um 2040 sorgenfrei in Rente zu gehen
Quantencomputer bedrohen die Grundlagen von Bitcoin und Blockchain
XRP oder Solana: Wohin sollte man laut Brandt $100.000 investieren?
| Erster Preis | 2024 März ($0.6078) |
|---|---|
| Niedrigster Preis | 2025 Februar ($0.0352) |
| Höchstpreis | 2024 März ($0.6603) |
Historische Kurse für Venom
Venom Historischer Chart
Venom Jahreskurs
| Jahr | Kurs | Max Kurs | Min Kurs | Close | AVG. M. Kap | AVG. Volumen | Max Volumen | Angebot | Volatilität |
|---|---|---|---|---|---|---|---|---|---|
| 2024 | $0.1809 | $0.7957 | $0.0498 | $0.0520 | $77.8 M | $4.7 M | $147.9 M | 606.7 M | 72% |
| 2025 | $0.0858 | $0.1505 | $0.0346 | $0.1170 | $84.4 M | $884.5 T | $7.3 M | 988.8 M | 61% |
Venom Jahresrenditen
Venom Monats Statistik
| Jahr | Jan | Feb | Mär | Apr | Mai | Jun | Jul | Aug | Sep | Okt | Nov | Dez |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | -16.26% O:$0.14 C:$0.12 |
VENOM OHLC Daten
| Datum | Öffnen | Hoch | Tief | Schließen | Volumen | Volumen(VENOM) | Marktkapitalisierung |
|---|---|---|---|---|---|---|---|
| 05/31/2025 | $0.1213 | $0.1219 | $0.1168 | $0.1170 | $816.6 T | 6,889,943 | $117.2 M |
| 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 T | 7,753,862 | $101.4 M |
| 05/25/2025 | $0.1018 | $0.1023 | $0.1003 | $0.1022 | $791 T | 7,776,314 | $100.6 M |
| 05/24/2025 | $0.1025 | $0.1027 | $0.1017 | $0.1019 | $627.5 T | 6,133,471 | $101.2 M |
| 05/23/2025 | $0.1008 | $0.1028 | $0.1001 | $0.1025 | $856.2 T | 8,449,087 | $100.2 M |
| 05/22/2025 | $0.1001 | $0.1009 | $0.1000 | $0.1007 | $481.5 T | 4,800,902 | $99.2 M |
| 05/21/2025 | $0.0999 | $0.1003 | $0.0998 | $0.1001 | $402.9 T | 4,028,687 | $98.9 M |
| 05/20/2025 | $0.0990 | $0.1003 | $0.0989 | $0.0999 | $668.9 T | 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 T | 6,969,544 | $103.9 M |
| 05/17/2025 | $0.1077 | $0.1079 | $0.1054 | $0.1057 | $650.1 T | 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 T | 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 T | 8,512,134 | $113.1 M |
| 05/12/2025 | $0.1149 | $0.1154 | $0.1146 | $0.1148 | $767.3 T | 6,670,339 | $113.8 M |
| 05/11/2025 | $0.1149 | $0.1155 | $0.1148 | $0.1149 | $859.2 T | 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 T | 5,420,830 | $131.1 M |
| 05/05/2025 | $0.1349 | $0.1350 | $0.1312 | $0.1336 | $895.2 T | 6,723,117 | $131.7 M |
| 05/04/2025 | $0.1359 | $0.1363 | $0.1330 | $0.1350 | $731.6 T | 5,412,283 | $133.7 M |
| 05/03/2025 | $0.1378 | $0.1381 | $0.1346 | $0.1359 | $699.3 T | 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 T | 4,144,025 | $138.7 M |
Ähnliche Coins
| Coin | Kurs | Marktkap. | 24h-Volumen | Angebot | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | NEM (XEM) Historische Kurse | $60,536,043 | $2,691,494 | 9 B | -42.53% | -5.92% | ||
 | Pundi X (New) (PUNDIX) Historische Kurse | $84,545,678 | $8,439,310 | 258.5 M | -19.05% | 1.51% | ||
 | GRIFFAIN (GRIFFAIN) Historische Kurse | $65,369,790 | $11,112,886 | 999.9 M | -29.43% | 5.32% | ||
 | Spell Token (SPELL) Historische Kurse | $83,077,858 | $7,958,218 | 154.2 B | -10.74% | 1.94% | ||
 | Audius (AUDIO) Historische Kurse | $89,908,544 | $5,390,843 | 1.3 B | -6.39% | 0.57% | ||
 | UMA (UMA) Historische Kurse | $95,231,030 | $6,639,393 | 84.3 M | -8.25% | 4.00% | ||
 | GHO (GHO) Historische Kurse | $102,829,941 | $138,047 | 102.9 M | -0.05% | 0.01% | ||
 | Rocket Pool (RPL) Historische Kurse | $104,478,916 | $9,814,963 | 21 M | 0.66% | 6.07% | ||
 | LCX (LCX) Historische Kurse | $102,713,109 | $256,752 | 771.6 M | 0.65% | 3.41% |