ConsciousNetwork Historical Data

CVN
Download
Date Close Price change Market cap Trading volume
Mar 19, 2026 $ 0.00226
-48.52%
$ -- $ 54,667
Mar 18, 2026 $ 0.0044
-17.60%
$ 878,000 $ 80,700
Mar 17, 2026 $ 0.00508
-66.58%
$ 1.02 million $ 51,678
Mar 16, 2026 $ 0.0147
-41.99%
$ 2.95 million $ 222,025
Mar 15, 2026 $ 0.0254
-0.04%
$ 5.08 million $ 5,802
Mar 14, 2026 $ 0.0254
-0.16%
$ 5.08 million $ 5,773
Mar 13, 2026 $ 0.0254
+0.04%
$ 5.09 million $ 6,662
Mar 12, 2026 $ 0.0254
+1.24%
$ 5.08 million $ 5,877
Mar 11, 2026 $ 0.0251
-1.84%
$ 5.02 million $ 6,229
Mar 10, 2026 $ 0.0256
-0.39%
$ 5.11 million $ 6,744
Mar 9, 2026 $ 0.0256
-0.08%
$ 5.14 million $ 6,375
Mar 8, 2026 $ 0.0257
-6.55%
$ 5.13 million $ 4,912
Mar 7, 2026 $ 0.0275
-12.35%
$ 5.49 million $ 3,977
Mar 6, 2026 $ 0.0313
+2.89%
$ 6.27 million $ 4,919
Mar 5, 2026 $ 0.0305
+7.52%
$ 6.09 million $ 6,355
Mar 4, 2026 $ 0.0283
-8.38%
$ 5.66 million $ 7,191
Mar 3, 2026 $ 0.0309
+4.81%
$ 6.18 million $ 6,556
Mar 2, 2026 $ 0.0295
-7.14%
$ 5.91 million $ 5,583
Mar 1, 2026 $ 0.0318
+13.00%
$ 6.36 million $ 6,376
Feb 28, 2026 $ 0.0282
-0.14%
$ 5.63 million $ 7,531
Feb 27, 2026 $ 0.0282
+0.18%
$ 5.64 million $ 6,419
Feb 26, 2026 $ 0.0281
+5.12%
$ 5.62 million $ 7,026
Feb 25, 2026 $ 0.0267
-6.51%
$ 5.34 million $ 6,597
Feb 24, 2026 $ 0.0286
+27.70%
$ 5.72 million $ 6,076
Feb 23, 2026 $ 0.0269
-4.07%
$ 5.38 million $ 9,853
Feb 22, 2026 $ 0.028
+0.11%
$ 5.6 million $ 7,209
Feb 21, 2026 $ 0.028
+5.94%
$ 5.6 million $ 6,984
Feb 20, 2026 $ 0.0264
-3.08%
$ 5.28 million $ 6,786
Feb 19, 2026 $ 0.0273
+2.90%
$ 5.46 million $ 6,783
Feb 18, 2026 $ 0.0265
-0.41%
$ 5.3 million $ 6,842
Feb 17, 2026 $ 0.0266
+1.26%
$ 5.32 million $ 6,598
Feb 16, 2026 $ 0.0262
+9.93%
$ 5.25 million $ 6,392
Feb 15, 2026 $ 0.0239
-10.79%
$ 4.78 million $ 6,698
Feb 14, 2026 $ 0.0268
-0.19%
$ 5.36 million $ 7,058
Feb 13, 2026 $ 0.0268
+0.19%
$ 5.36 million $ 7,008
Feb 12, 2026 $ 0.0268
+0.07%
$ 5.35 million $ 6,910
Feb 11, 2026 $ 0.0268
-0.74%
$ 5.36 million $ 6,909
Feb 10, 2026 $ 0.027
+0.45%
$ 5.4 million $ 7,170
Feb 9, 2026 $ 0.0268
-0.15%
$ 5.37 million $ 7,104
Feb 8, 2026 $ 0.0269
-5.75%
$ 5.38 million $ 7,348
Feb 7, 2026 $ 0.0285
+2.37%
$ 5.7 million $ 7,358
Feb 6, 2026 $ 0.0278
-0.07%
$ 5.56 million $ 7,352
Feb 5, 2026 $ 0.0278
-0.18%
$ 5.57 million $ 7,363
Feb 4, 2026 $ 0.0279
+0.07%
$ 5.58 million $ 7,130
Feb 3, 2026 $ 0.0279
+0.29%
$ 5.57 million $ 7,020
Feb 2, 2026 $ 0.0278
-0.32%
$ 5.56 million $ 6,115
Feb 1, 2026 $ 0.0279
+0.00%
$ 5.57 million $ 6,562
Jan 31, 2026 $ 0.0279
+0.04%
$ 5.57 million $ 6,843
Jan 30, 2026 $ 0.0279
-8.86%
$ 5.57 million $ 5,365
Jan 29, 2026 $ 0.0306
+2.31%
$ 6.11 million $ 7,841
Download