ConsciousNetwork Historical Data

CVN
Download
Date Close Price change Market cap Trading volume
Mar 16 $ 0.00226
-91.10%
$ -- $ 409,071
Mar 9 $ 0.0254
-1.01%
$ 5.08 million $ 43,462
Mar 2 $ 0.0275
-13.67%
$ 5.13 million $ 34,581
Feb 23 $ 0.0318
+13.53%
$ 6.36 million $ 49,879
Feb 16 $ 0.028
+17.26%
$ 5.6 million $ 40,386
Feb 9 $ 0.0268
-0.41%
$ 4.78 million $ 42,158
Feb 2 $ 0.0285
+2.26%
$ 5.38 million $ 42,337
Jan 26 $ 0.0279
-7.16%
$ 5.57 million $ 41,868
Jan 19 $ 0.0303
+0.66%
$ 6 million $ 41,509
Jan 12 $ 0.0297
+3.53%
$ 6.03 million $ 42,251
Jan 5 $ 0.0323
+5.00%
$ 5.73 million $ 42,809
Dec 29 $ 0.0294
-19.02%
$ 6.15 million $ 50,770
Dec 22 $ 0.0364
-13.96%
$ 7.26 million $ 56,520
Dec 15 $ 0.0426
-1.55%
$ 8.47 million $ 61,681
Dec 8 $ 0.0482
-1.07%
$ 8.66 million $ 74,081
Dec 1 $ 0.0482
-6.91%
$ 9.74 million $ 60,418
Nov 24 $ 0.0512
-1.31%
$ 10.36 million $ 69,312
Nov 17 $ 0.0519
-3.24%
$ 10.39 million $ 77,515
Nov 10 $ 0.0539
+0.75%
$ 10.73 million $ 118,217
Nov 3 $ 0.0535
+4.00%
$ 10.71 million $ 74,913
Oct 27 $ 0.051
-1.70%
$ 10.3 million $ 61,057
Oct 20 $ 0.0522
-1.06%
$ -- $ 116,542
Oct 13 $ 0.0527
-0.11%
$ 10.55 million $ 90,376
Oct 6 $ 0.0528
-0.13%
$ 10.56 million $ 284,070
Sep 29 $ 0.0528
-0.06%
$ 10.58 million $ 223,475
Sep 22 $ 0.0529
+0.09%
$ 10.57 million $ 176,543
Sep 15 $ 0.0529
-1.31%
$ 10.57 million $ 204,384
Sep 8 $ 0.0536
-0.61%
$ 10.72 million $ 218,986
Sep 1 $ 0.0544
+0.50%
$ 10.79 million $ 251,012
Aug 25 $ 0.0545
-1.57%
$ 10.81 million $ 292,363
Aug 18 $ 0.0549
-4.80%
$ 11.04 million $ 301,898
Aug 11 $ 0.0577
-1.20%
$ 11.54 million $ 275,181
Aug 4 $ 0.0584
-2.54%
$ 11.67 million $ 328,290
Jul 28 $ 0.0597
+0.00%
$ 11.97 million $ 347,220
Jul 21 $ 0.0597
-1.06%
$ 11.95 million $ 245,045
Jul 14 $ 0.0602
-0.54%
$ 12.06 million $ 355,015
Jun 9 $ 0.0698
+21.14%
$ -- $ 21,367
Jun 2 $ 0.057
-22.45%
$ 11.54 million $ 26,769
May 26 $ 0.0735
+8.57%
$ 14.7 million $ 40,221
May 19 $ 0.0795
-19.12%
$ 13.54 million $ 35,423
May 12 $ 0.0988
-7.80%
$ 19.67 million $ 36,304
May 5 $ 0.114
-1.05%
$ 21.42 million $ 47,540
Apr 28 $ 0.116
-9.98%
$ 23.08 million $ 48,411
Apr 21 $ 0.122
-5.11%
$ 24.34 million $ 49,411
Apr 14 $ 0.122
+2.11%
$ 25.65 million $ 26,173
Apr 7 $ 0.0973
-16.50%
$ 23.9 million $ 42,252
Mar 31 $ 0.128
+15.88%
$ 23.31 million $ 40,139
Mar 24 $ 0.115
-18.48%
$ 22.06 million $ 33,604
Mar 17 $ 0.15
-2.46%
$ 28.21 million $ 53,189
Mar 10 $ 0.153
+1.95%
$ 30.73 million $ 59,117
Download