ConsciousNetwork Historical Data

CVN Page 11
Download
Date Close Price change Market cap Trading volume
Sep 30, 2024 $ 0.0982
+17.89%
$ 19.63 million $ 64,719
Sep 29, 2024 $ 0.0833
-7.30%
$ 16.67 million $ 47,851
Sep 28, 2024 $ 0.0898
-0.61%
$ 17.96 million $ 22,122
Sep 27, 2024 $ 0.0903
+2.62%
$ 18.07 million $ 20,826
Sep 26, 2024 $ 0.087
+2.27%
$ 17.41 million $ 20,919
Sep 25, 2024 $ 0.0845
-4.84%
$ 16.9 million $ 12,990
Sep 24, 2024 $ 0.0888
-2.52%
$ 17.76 million $ 16,038
Sep 23, 2024 $ 0.0916
+1.33%
$ 18.32 million $ 22,062
Sep 22, 2024 $ 0.0906
-2.16%
$ 18.12 million $ 22,206
Sep 21, 2024 $ 0.0921
-9.79%
$ 18.42 million $ 21,913
Sep 20, 2024 $ 0.102
-3.87%
$ 20.36 million $ 24,800
Sep 19, 2024 $ 0.106
-0.09%
$ 21.14 million $ 23,805
Sep 18, 2024 $ 0.106
+15.28%
$ 21.12 million $ 27,195
Sep 17, 2024 $ 0.0924
-0.32%
$ 18.48 million $ 21,754
Sep 16, 2024 $ 0.0924
+4.41%
$ 18.48 million $ 21,119
Sep 15, 2024 $ 0.0887
+25.99%
$ 17.74 million $ 14,636
Sep 14, 2024 $ 0.0704
-30.64%
$ 14.08 million $ 31,191
Sep 13, 2024 $ 0.101
-8.83%
$ 20.24 million $ 38,971
Sep 12, 2024 $ 0.111
+3.64%
$ 22.18 million $ 40,242
Sep 11, 2024 $ 0.107
-4.29%
$ 21.4 million $ 38,702
Sep 10, 2024 $ 0.112
+3.62%
$ 22.3 million $ 34,058
Sep 9, 2024 $ 0.108
-0.46%
$ 21.52 million $ 67,934
Sep 8, 2024 $ 0.109
+28.55%
$ 21.88 million $ 138,835
Sep 7, 2024 $ 0.0853
+26.56%
$ 17.06 million $ 107,943
Sep 6, 2024 $ 0.0674
+0.45%
$ 13.48 million $ 89,154
Sep 5, 2024 $ 0.0667
-12.70%
$ 13.34 million $ 30,321
Sep 4, 2024 $ 0.0765
-7.83%
$ 15.3 million $ 19,131
Sep 3, 2024 $ 0.0833
+6.93%
$ 16.66 million $ 19,999
Sep 2, 2024 $ 0.0788
+1.94%
$ 15.76 million $ 18,743
Sep 1, 2024 $ 0.0774
-2.03%
$ 15.48 million $ 19,315
Aug 31, 2024 $ 0.0795
+0.38%
$ 15.9 million $ 19,664
Aug 30, 2024 $ 0.0798
-0.87%
$ 15.96 million $ 19,044
Aug 29, 2024 $ 0.0805
-1.11%
$ 16.1 million $ 12,705
Aug 28, 2024 $ 0.0813
-2.75%
$ 16.26 million $ 19,712
Aug 27, 2024 $ 0.0833
+0.97%
$ 16.66 million $ 19,989
Aug 26, 2024 $ 0.0821
+3.40%
$ 16.42 million $ 19,548
Aug 25, 2024 $ 0.0793
+0.13%
$ 15.86 million $ 18,090
Aug 24, 2024 $ 0.0795
+0.63%
$ 15.9 million $ 16,482
Aug 23, 2024 $ 0.0794
+0.38%
$ 15.88 million $ 17,983
Aug 22, 2024 $ 0.0792
-10.41%
$ 15.84 million $ 11,807
Aug 21, 2024 $ 0.0884
-1.01%
$ 17.68 million $ 10,443
Aug 20, 2024 $ 0.0893
+2.64%
$ 17.86 million $ 5,372
Aug 19, 2024 $ 0.087
-5.43%
$ 17.4 million $ 3,554
Aug 18, 2024 $ 0.092
+0.11%
$ 18.4 million $ 13,672
Aug 17, 2024 $ 0.0918
+7.37%
$ 18.36 million $ 18,609
Aug 16, 2024 $ 0.0855
+12.06%
$ 17.1 million $ 19,521
Aug 15, 2024 $ 0.0763
-1.80%
$ 15.26 million $ 16,638
Aug 14, 2024 $ 0.0779
-3.35%
$ 15.58 million $ 16,981
Aug 13, 2024 $ 0.0807
-11.22%
$ 16.14 million $ 18,801
Aug 12, 2024 $ 0.0911
-1.30%
$ 18.22 million $ 18,544