Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

ConsciousNetwork Historical Data

CVN Page 13
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

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