ConsciousNetwork Historical Data

CVN Page 13
Download
Date Close Price change Market cap Trading volume
Jun 15, 2024 $ 0.155
-6.55%
$ 31.08 million $ 20,631
Jun 14, 2024 $ 0.166
-12.46%
$ 33.16 million $ 23,659
Jun 13, 2024 $ 0.189
-3.86%
$ 37.88 million $ 26,500
Jun 12, 2024 $ 0.196
-0.25%
$ 39.16 million $ 28,274
Jun 11, 2024 $ 0.203
-6.98%
$ 40.52 million $ 30,434
Jun 10, 2024 $ 0.218
+9.06%
$ 43.58 million $ 32,230
Jun 9, 2024 $ 0.2
-0.05%
$ 39.92 million $ 28,885
Jun 8, 2024 $ 0.2
+0.30%
$ 39.94 million $ 28,591
Jun 7, 2024 $ 0.199
-0.45%
$ 39.86 million $ 27,502
Jun 6, 2024 $ 0.201
+2.56%
$ 40.12 million $ 25,449
Jun 5, 2024 $ 0.196
-1.06%
$ 39.24 million $ 27,927
Jun 4, 2024 $ 0.199
-1.29%
$ 39.7 million $ 28,982
Jun 3, 2024 $ 0.201
+1.26%
$ 40.18 million $ 30,086
Jun 2, 2024 $ 0.199
-1.58%
$ 39.76 million $ 29,489
Jun 1, 2024 $ 0.202
-2.55%
$ 40.44 million $ 28,537
May 31, 2024 $ 0.207
-0.72%
$ 41.34 million $ 31,274
May 30, 2024 $ 0.208
-6.25%
$ 41.68 million $ 29,087
May 29, 2024 $ 0.233
-11.48%
$ 46.48 million $ 34,477
May 28, 2024 $ 0.263
+0.92%
$ 52.56 million $ 39,130
May 27, 2024 $ 0.261
+1.84%
$ 52.16 million $ 40,033
May 26, 2024 $ 0.256
-9.52%
$ 51.14 million $ 38,205
May 25, 2024 $ 0.283
-8.54%
$ 56.52 million $ 44,060
May 24, 2024 $ 0.31
-0.03%
$ 61.94 million $ 50,465
May 23, 2024 $ 0.322
-2.39%
$ 64.48 million $ 54,891
May 22, 2024 $ 0.33
-2.39%
$ 66.08 million $ 47,610
May 21, 2024 $ 0.339
-5.10%
$ 67.7 million $ 32,915
May 20, 2024 $ 0.352
-6.35%
$ 70.5 million $ 48,569
May 19, 2024 $ 0.376
+0.78%
$ 75.14 million $ 48,271
May 18, 2024 $ 0.373
-4.21%
$ 74.7 million $ 52,511
May 17, 2024 $ 0.393
-1.97%
$ 78.66 million $ 53,989
May 16, 2024 $ 0.398
-3.94%
$ 79.52 million $ 55,534
May 15, 2024 $ 0.415
+9.11%
$ 82.92 million $ 57,072
May 14, 2024 $ 0.381
+5.58%
$ 76.1 million $ 49,015
May 13, 2024 $ 0.359
-0.39%
$ 71.86 million $ 50,932
May 12, 2024 $ 0.361
-20.04%
$ 72.16 million $ 55,253
May 11, 2024 $ 0.453
-4.03%
$ 90.56 million $ 59,904
May 10, 2024 $ 0.472
-1.85%
$ 94.32 million $ 65,094
May 9, 2024 $ 0.48
-2.28%
$ 95.94 million $ 70,149
May 8, 2024 $ 0.493
-4.96%
$ 98.58 million $ 72,641
May 7, 2024 $ 0.519
+1.57%
$ 103.8 million $ 73,885
May 6, 2024 $ 0.51
+2.68%
$ 102.04 million $ 76,832
May 5, 2024 $ 0.495
-3.69%
$ 99.1 million $ 69,650
May 4, 2024 $ 0.514
+0.39%
$ 102.82 million $ 66,030
May 3, 2024 $ 0.512
-4.85%
$ 102.42 million $ 61,951
May 2, 2024 $ 0.538
-1.27%
$ 107.52 million $ 87,370
May 1, 2024 $ 0.541
-1.90%
$ 108.86 million $ 88,250
Apr 30, 2024 $ 0.551
-1.34%
$ 110.24 million $ 89,970
Apr 29, 2024 $ 0.559
-0.11%
$ 111.8 million $ 91,631
Apr 28, 2024 $ 0.56
-2.96%
$ 112 million $ 81,409
Apr 27, 2024 $ 0.577
-1.11%
$ 115.42 million $ 51,729