ConsciousNetwork Historical Data

CVN Page 12
Download
Date Close Price change Market cap Trading volume
Aug 11, 2024 $ 0.0923
+20.18%
$ 18.46 million $ 10,768
Aug 10, 2024 $ 0.0777
-0.26%
$ 15.54 million $ 18,169
Aug 9, 2024 $ 0.0766
+15.71%
$ 15.32 million $ 18,404
Aug 8, 2024 $ 0.0664
+6.75%
$ 13.28 million $ 15,720
Aug 7, 2024 $ 0.0626
+21.08%
$ 12.52 million $ 12,412
Aug 6, 2024 $ 0.0517
-13.98%
$ 10.34 million $ 11,562
Jul 29, 2024 $ 0.0969
+0.31%
$ -- $ 20,210
Jul 28, 2024 $ 0.0965
-0.72%
$ 19.3 million $ 19,271
Jul 27, 2024 $ 0.0968
-2.71%
$ 19.36 million $ 22,717
Jul 26, 2024 $ 0.1
-0.20%
$ 20.04 million $ 23,654
Jul 25, 2024 $ 0.101
-0.10%
$ 20.14 million $ 21,603
Jul 24, 2024 $ 0.101
-0.39%
$ 20.2 million $ 21,012
Jul 23, 2024 $ 0.101
+0.40%
$ 20.22 million $ 22,267
Jul 22, 2024 $ 0.101
-0.39%
$ 20.22 million $ 24,396
Jul 21, 2024 $ 0.102
-1.84%
$ 20.3 million $ 23,517
Jul 20, 2024 $ 0.103
-0.48%
$ 20.66 million $ 30,562
Jul 19, 2024 $ 0.105
-1.04%
$ 20.98 million $ 31,112
Jul 18, 2024 $ 0.106
-0.28%
$ 21.16 million $ 32,385
Jul 17, 2024 $ 0.106
+2.90%
$ 21.28 million $ 33,201
Jul 16, 2024 $ 0.103
-6.50%
$ 20.7 million $ 30,385
Jul 15, 2024 $ 0.111
-4.73%
$ 22.14 million $ 32,462
Jul 14, 2024 $ 0.116
-1.28%
$ 23.12 million $ 33,279
Jul 13, 2024 $ 0.117
-3.29%
$ 23.48 million $ 34,712
Jul 12, 2024 $ 0.122
-3.87%
$ 24.34 million $ 35,879
Jul 11, 2024 $ 0.128
+9.04%
$ 25.56 million $ 38,799
Jul 10, 2024 $ 0.117
-0.09%
$ 23.4 million $ 35,065
Jul 9, 2024 $ 0.117
-13.10%
$ 23.34 million $ 29,047
Jul 8, 2024 $ 0.134
+0.15%
$ 26.86 million $ 38,554
Jul 7, 2024 $ 0.134
-0.22%
$ 26.84 million $ 36,125
Jul 6, 2024 $ 0.135
+3.86%
$ 26.92 million $ 37,837
Jul 5, 2024 $ 0.13
-0.84%
$ 26.04 million $ 38,056
Jul 4, 2024 $ 0.131
+2.42%
$ 26.26 million $ 42,580
Jul 3, 2024 $ 0.128
+2.40%
$ 25.62 million $ 44,322
Jul 2, 2024 $ 0.125
-1.81%
$ 25.02 million $ 43,318
Jul 1, 2024 $ 0.128
-3.10%
$ 25.7 million $ 45,159
Jun 30, 2024 $ 0.133
+2.30%
$ 26.64 million $ 43,584
Jun 29, 2024 $ 0.129
+17.11%
$ 25.74 million $ 45,073
Jun 28, 2024 $ 0.109
-6.73%
$ 21.88 million $ 31,576
Jun 27, 2024 $ 0.117
-11.52%
$ 23.36 million $ 10,566
Jun 26, 2024 $ 0.132
+0.15%
$ 26.34 million $ 15,185
Jun 25, 2024 $ 0.136
-4.16%
$ 27.16 million $ 16,009
Jun 24, 2024 $ 0.137
-4.53%
$ 27.42 million $ 18,946
Jun 23, 2024 $ 0.145
-1.22%
$ 29.06 million $ 19,771
Jun 22, 2024 $ 0.148
-2.77%
$ 29.52 million $ 21,388
Jun 21, 2024 $ 0.15
-0.79%
$ 30.08 million $ 21,722
Jun 20, 2024 $ 0.15
+3.51%
$ 30.08 million $ 22,740
Jun 19, 2024 $ 0.145
-3.28%
$ 29.14 million $ 19,970
Jun 18, 2024 $ 0.15
+0.47%
$ 30 million $ 21,867
Jun 17, 2024 $ 0.149
-2.42%
$ 29.86 million $ 16,993
Jun 16, 2024 $ 0.153
-1.42%
$ 30.54 million $ 20,278