ConsciousNetwork Historical Data

CVN Page 14
Download
Date Close Price change Market cap Trading volume
Apr 26, 2024 $ 0.584
+0.17%
$ 116.82 million $ 93,520
Apr 25, 2024 $ 0.583
-0.19%
$ 116.68 million $ 94,049
Apr 24, 2024 $ 0.584
-3.13%
$ 116.84 million $ 92,075
Apr 23, 2024 $ 0.601
-1.96%
$ 120.26 million $ 93,948
Apr 22, 2024 $ 0.613
+6.51%
$ 122.66 million $ 115,853
Apr 21, 2024 $ 0.576
+3.50%
$ 115.2 million $ 106,831
Apr 20, 2024 $ 0.556
-0.98%
$ 111.26 million $ 88,205
Apr 19, 2024 $ 0.562
+0.11%
$ 112.4 million $ 76,558
Apr 18, 2024 $ 0.561
-0.80%
$ 112.26 million $ 77,183
Apr 17, 2024 $ 0.565
+0.14%
$ 113.06 million $ 64,910
Apr 16, 2024 $ 0.564
-2.67%
$ 112.88 million $ 64,589
Apr 15, 2024 $ 0.579
-2.74%
$ 115.82 million $ 59,035
Apr 14, 2024 $ 0.595
+2.27%
$ 119.08 million $ 72,626
Apr 13, 2024 $ 0.582
-2.17%
$ 116.36 million $ 76,087
Apr 12, 2024 $ 0.594
-5.76%
$ 118.8 million $ 74,440
Apr 11, 2024 $ 0.633
-3.42%
$ 126.6 million $ 84,967
Apr 10, 2024 $ 0.658
-3.57%
$ 131.64 million $ 85,017
Apr 9, 2024 $ 0.688
+16.58%
$ 137.66 million $ 104,261
Apr 8, 2024 $ 0.59
+0.44%
$ 117.94 million $ 70,451
Apr 7, 2024 $ 0.587
+2.02%
$ 117.38 million $ 73,788
Apr 6, 2024 $ 0.576
-4.86%
$ 115.14 million $ 72,835
Apr 5, 2024 $ 0.605
-0.71%
$ 121.02 million $ 78,774
Apr 4, 2024 $ 0.61
-0.42%
$ 121.9 million $ 78,607
Apr 3, 2024 $ 0.611
+3.49%
$ 122.18 million $ 74,641
Apr 2, 2024 $ 0.594
-10.33%
$ 118.7 million $ 71,498
Apr 1, 2024 $ 0.664
-2.08%
$ 132.34 million $ 75,124
Mar 31, 2024 $ 0.679
-3.95%
$ 135.78 million $ 91,958
Mar 30, 2024 $ 0.707
+0.41%
$ 141.3 million $ 107,598
Mar 29, 2024 $ 0.703
-1.07%
$ 140.6 million $ 99,340
Mar 28, 2024 $ 0.711
-0.08%
$ 142.1 million $ 87,479
Mar 27, 2024 $ 0.711
+3.46%
$ 142.2 million $ 107,623
Mar 26, 2024 $ 0.687
-0.61%
$ 137.38 million $ 86,806
Mar 25, 2024 $ 0.691
+0.20%
$ 138.18 million $ 91,799
Mar 24, 2024 $ 0.69
+0.26%
$ 138.02 million $ 91,600
Mar 23, 2024 $ 0.689
-1.08%
$ 137.7 million $ 83,325
Mar 22, 2024 $ 0.696
+5.33%
$ 139.2 million $ 181,989
Mar 21, 2024 $ 0.661
+0.50%
$ 132.12 million $ 184,898
Mar 20, 2024 $ 0.657
+7.81%
$ 131.34 million $ 196,720
Mar 19, 2024 $ 0.608
-10.25%
$ 121.68 million $ 170,739
Mar 18, 2024 $ 0.678
+8.55%
$ 135.58 million $ 140,617
Mar 17, 2024 $ 0.625
+4.71%
$ 125.04 million $ 164,282
Mar 16, 2024 $ 0.598
+6.98%
$ 119.52 million $ 168,966
Mar 15, 2024 $ 0.56
-2.98%
$ 111.92 million $ 147,935
Mar 14, 2024 $ 0.576
-1.57%
$ 115.12 million $ 154,718
Mar 13, 2024 $ 0.583
-3.75%
$ 116.54 million $ 160,288
Mar 12, 2024 $ 0.604
-8.26%
$ 120.76 million $ 168,357
Mar 11, 2024 $ 0.666
+7.21%
$ 133.16 million $ 189,314
Download