ConsciousNetwork Historical Data

CVN Page 2
Download
Date Close Price change Market cap Trading volume
Jan 28, 2026 $ 0.0299
+0.07%
$ 5.97 million $ 7,866
Jan 27, 2026 $ 0.0299
+0.10%
$ -- $ 7,010
Jan 26, 2026 $ 0.0298
-0.57%
$ 5.97 million $ 6,943
Jan 25, 2026 $ 0.03
-0.99%
$ 6 million $ 7,195
Jan 24, 2026 $ 0.0303
+1.17%
$ 6.07 million $ 7,806
Jan 23, 2026 $ 0.03
+0.10%
$ 6 million $ 6,409
Jan 22, 2026 $ 0.03
-0.17%
$ 6.01 million $ 6,012
Jan 21, 2026 $ 0.0301
+1.79%
$ 6.02 million $ 5,991
Jan 20, 2026 $ 0.0296
-0.10%
$ 5.91 million $ 7,807
Jan 19, 2026 $ 0.0296
-1.89%
$ 5.91 million $ 7,483
Jan 18, 2026 $ 0.0301
+1.62%
$ 6.03 million $ 7,789
Jan 17, 2026 $ 0.0297
+3.53%
$ 5.94 million $ 7,723
Jan 16, 2026 $ 0.0286
-0.07%
$ 5.73 million $ 7,543
Jan 15, 2026 $ 0.0286
-2.45%
$ 5.73 million $ 7,325
Jan 14, 2026 $ 0.0294
-1.08%
$ 5.88 million $ 6,659
Jan 13, 2026 $ 0.0297
-1.20%
$ 5.95 million $ 7,914
Jan 12, 2026 $ 0.0301
+4.96%
$ 6.01 million $ 5,088
Jan 11, 2026 $ 0.0287
-11.23%
$ 5.73 million $ 7,724
Jan 10, 2026 $ 0.0323
+5.00%
$ 6.46 million $ 4,027
Jan 9, 2026 $ 0.0308
+0.33%
$ 6.16 million $ 7,092
Jan 8, 2026 $ 0.0307
-1.86%
$ 6.14 million $ 7,281
Jan 7, 2026 $ 0.0312
+4.48%
$ 6.25 million $ 7,635
Jan 6, 2026 $ 0.0302
-1.92%
$ 6.03 million $ 8,812
Jan 5, 2026 $ 0.0308
-0.03%
$ 6.15 million $ 7,963
Jan 4, 2026 $ 0.0308
+4.80%
$ 6.15 million $ 7,396
Jan 3, 2026 $ 0.0294
-13.74%
$ 5.87 million $ 6,327
Jan 2, 2026 $ 0.0341
-4.27%
$ 6.81 million $ 8,093
Jan 1, 2026 $ 0.0355
-1.41%
$ 7.11 million $ 9,152
Dec 31, 2025 $ 0.036
-0.39%
$ 7.2 million $ 9,412
Dec 30, 2025 $ 0.036
-0.44%
$ 7.22 million $ 8,623
Dec 29, 2025 $ 0.0361
-0.41%
$ 7.22 million $ 9,163
Dec 28, 2025 $ 0.0363
-0.47%
$ 7.26 million $ 8,782
Dec 27, 2025 $ 0.0364
-3.40%
$ 7.28 million $ 9,689
Dec 26, 2025 $ 0.0378
-2.78%
$ 7.54 million $ 10,050
Dec 25, 2025 $ 0.0388
-6.55%
$ 7.76 million $ 9,066
Dec 24, 2025 $ 0.0414
-2.38%
$ 8.3 million $ 10,288
Dec 23, 2025 $ 0.0424
-3.68%
$ 8.49 million $ 10,912
Dec 22, 2025 $ 0.0439
+3.78%
$ 8.79 million $ 6,516
Dec 21, 2025 $ 0.0422
-1.05%
$ 8.47 million $ 10,774
Dec 20, 2025 $ 0.0426
-2.13%
$ 8.53 million $ 10,440
Dec 19, 2025 $ 0.0436
+2.09%
$ 8.71 million $ 10,797
Dec 18, 2025 $ 0.0427
+6.70%
$ 8.53 million $ 9,944
Dec 17, 2025 $ 0.0401
-7.42%
$ 8 million $ 8,998
Dec 16, 2025 $ 0.0433
-0.12%
$ 8.66 million $ 10,658
Dec 15, 2025 $ 0.0433
+0.00%
$ 8.67 million $ 10,844
Dec 14, 2025 $ 0.0432
-10.20%
$ 8.66 million $ 12,075
Dec 13, 2025 $ 0.0482
-0.17%
$ 9.62 million $ 12,543
Dec 12, 2025 $ 0.0482
+0.04%
$ 9.65 million $ 12,782
Dec 11, 2025 $ 0.0482
+0.00%
$ 9.64 million $ 12,086
Dec 10, 2025 $ 0.0483
-0.49%
$ 9.66 million $ 12,222