| 年 | 開始 | 終了 | リターン % |
|---|---|---|---|
| 2024 | $0.5115 | $0.0520 | |
| 2025 | $0.0524 | $0.1082 | -51.60% |
広告
Venom 価格推移
Venomの歴史的な価格、年々のデータ、過去 最高 値、2024年からの月次および日次の価格統計
| 最初の価格 | 2024 3月 ($0.6078) |
|---|---|
| 過去 最 安値 | 2025 2月 ($0.0352) |
| 過去 最高 値 | 2024 3月 ($0.6603) |
価格 推移 グラフ
2024年～2025年のVenom推移
| 年 | 価格 | 最大 価格 | 最小 価格 | Close | AVG. マーケットキャップ | AVG. 取引量 | 最大 取引量 | 供給量 | 変動性 |
|---|---|---|---|---|---|---|---|---|---|
| 2024 | $0.1809 | $0.7957 | $0.0498 | $0.0520 | $77.8 M | $4.7 M | $147.9 M | 606.7 M | 72% |
| 2025 | $0.0849 | $0.1505 | $0.0346 | $0.1082 | $83.5 M | $864.1 T | $7.3 M | 988.8 M | 60% |
Venom の騰落率
Venom 月別騰落率
| 年 | 1 月 | 2 月 | 3 月 | 4 月 | 5月 | 6 月 | 7 月 | 8 月 | 9 月 | 10 月 | 11 月 | 12 月 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | -22.54% O:$0.14 C:$0.11 |
VENOM OHLC 価格推移
| 日付 | オープン | 高値 | 安値 | クローズ | 取引量 | 取引量(VENOM) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 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 |
| 04/30/2025 | $0.1403 | $0.1409 | $0.1380 | $0.1396 | $614.3 T | 4,395,527 | $138.2 M |
| 04/29/2025 | $0.1408 | $0.1408 | $0.1392 | $0.1402 | $633.5 T | 4,518,479 | $138.7 M |
| 04/28/2025 | $0.1372 | $0.1417 | $0.1365 | $0.1407 | $951.6 T | 6,866,140 | $137.1 M |
似たコイン
| コイン | 価格 | マーケットキャップ | 24時間取引量 | 1時間 | 24時間 | ||
|---|---|---|---|---|---|---|---|
 | NEM (XEM) 価格推移 | $0.00985 | $88,620,345 | $3,360,999 | -15.87% | 0.54% | |
 | Pundi X (New) (PUNDIX) 価格推移 | $0.3860 | $99,768,649 | $10,464,239 | -4.48% | -5.12% | |
 | GRIFFAIN (GRIFFAIN) 価格推移 | $0.0819 | $81,918,573 | $12,215,022 | -11.57% | -6.25% | |
 | Spell Token (SPELL) 価格推移 | $0.000589 | $90,807,314 | $6,686,761 | -2.44% | -0.11% | |
 | Audius (AUDIO) 価格推移 | $0.0745 | $95,856,941 | $4,904,337 | -0.20% | -1.63% | |
 | UMA (UMA) 価格推移 | $1.23 | $103,543,854 | $8,573,797 | -0.24% | -1.47% | |
 | GHO (GHO) 価格推移 | $1.00 | $102,817,802 | $366,322 | -0.06% | -0.11% | |
 | Rocket Pool (RPL) 価格推移 | $5.06 | $106,133,727 | $9,818,172 | 2.25% | 1.92% | |
 | LCX (LCX) 価格推移 | $0.1505 | $116,101,700 | $1,499,119 | 13.77% | 10.22% |