ConsciousNetwork Historical Data

CVN Page 10
Download
Date Close Price change Market cap Trading volume
Nov 19, 2024 $ 0.151
+1.35%
$ 30.2 million $ 28,269
Nov 18, 2024 $ 0.149
+2.40%
$ 29.8 million $ 27,853
Nov 17, 2024 $ 0.146
+1.19%
$ 29.1 million $ 24,617
Nov 16, 2024 $ 0.144
+4.48%
$ 28.76 million $ 16,235
Nov 15, 2024 $ 0.138
+4.89%
$ 27.53 million $ 17,669
Nov 14, 2024 $ 0.131
+2.32%
$ 26.25 million $ 23,875
Nov 13, 2024 $ 0.128
+1.18%
$ 25.63 million $ 20,624
Nov 12, 2024 $ 0.127
+9.05%
$ 25.34 million $ 22,003
Nov 11, 2024 $ 0.116
-7.92%
$ 23.24 million $ 13,690
Nov 10, 2024 $ 0.126
-0.05%
$ 25.24 million $ 21,144
Nov 9, 2024 $ 0.126
+4.82%
$ 25.29 million $ 24,765
Nov 8, 2024 $ 0.121
-4.31%
$ 24.11 million $ 27,054
Nov 7, 2024 $ 0.126
-13.00%
$ 25.17 million $ 27,350
Nov 6, 2024 $ 0.145
+4.57%
$ 28.93 million $ 19,631
Nov 5, 2024 $ 0.138
-2.21%
$ 27.66 million $ 31,860
Nov 4, 2024 $ 0.142
-2.03%
$ 28.31 million $ 31,955
Nov 3, 2024 $ 0.145
+12.09%
$ 28.91 million $ 24,541
Nov 2, 2024 $ 0.129
+3.75%
$ 25.77 million $ 25,349
Nov 1, 2024 $ 0.124
+0.55%
$ 24.83 million $ 26,673
Oct 31, 2024 $ 0.123
+2.72%
$ 24.7 million $ 24,665
Oct 30, 2024 $ 0.12
-2.04%
$ 24.05 million $ 25,755
Oct 29, 2024 $ 0.123
-1.66%
$ 24.56 million $ 24,224
Oct 28, 2024 $ 0.125
-9.22%
$ 24.99 million $ 33,558
Oct 27, 2024 $ 0.138
-1.09%
$ 27.53 million $ 36,402
Oct 26, 2024 $ 0.14
+3.29%
$ 27.92 million $ 37,238
Oct 25, 2024 $ 0.14
+0.86%
$ 27.99 million $ 22,118
Oct 24, 2024 $ 0.139
-1.32%
$ 27.75 million $ 44,935
Oct 23, 2024 $ 0.14
+1.43%
$ 28.08 million $ 42,806
Oct 22, 2024 $ 0.138
-11.76%
$ 27.69 million $ 27,815
Oct 21, 2024 $ 0.148
-4.87%
$ 29.68 million $ 35,664
Oct 20, 2024 $ 0.156
+4.24%
$ 31.2 million $ 43,633
Oct 19, 2024 $ 0.15
+1.93%
$ 29.94 million $ 44,749
Oct 18, 2024 $ 0.147
+4.45%
$ 29.37 million $ 41,254
Oct 17, 2024 $ 0.141
+5.75%
$ 28.17 million $ 41,642
Oct 16, 2024 $ 0.133
+10.69%
$ 26.64 million $ 36,313
Oct 15, 2024 $ 0.126
+8.42%
$ 25.17 million $ 38,441
Oct 14, 2024 $ 0.116
+11.03%
$ 23.22 million $ 33,996
Oct 13, 2024 $ 0.105
-3.57%
$ 20.9 million $ 40,854
Oct 12, 2024 $ 0.115
-18.11%
$ 22.97 million $ 50,403
Oct 11, 2024 $ 0.14
-8.17%
$ 28.09 million $ 52,733
Oct 10, 2024 $ 0.153
-3.14%
$ 30.59 million $ 37,004
Oct 9, 2024 $ 0.158
+5.33%
$ 31.58 million $ 61,576
Oct 8, 2024 $ 0.15
-0.54%
$ 29.98 million $ 65,853
Oct 7, 2024 $ 0.151
-14.97%
$ 30.14 million $ 111,263
Oct 6, 2024 $ 0.177
+5.89%
$ 35.5 million $ 159,209
Oct 5, 2024 $ 0.168
+11.92%
$ 33.55 million $ 107,038
Oct 4, 2024 $ 0.14
+2.80%
$ 27.93 million $ 130,670
Oct 3, 2024 $ 0.135
+31.90%
$ 27.08 million $ 158,727
Oct 2, 2024 $ 0.103
-8.51%
$ 20.57 million $ 80,212
Oct 1, 2024 $ 0.102
+3.66%
$ 20.35 million $ 73,195