ConsciousNetwork Historical Data

CVN Page 2
Download
Date Close Price change Market cap Trading volume
Mar 3 $ 0.162
+9.69%
$ 29.97 million $ 63,221
Feb 24 $ 0.148
+3.98%
$ 29.52 million $ 71,067
Feb 17 $ 0.141
+1.44%
$ 28.37 million $ 57,858
Feb 10 $ 0.141
+3.20%
$ 27.89 million $ 52,005
Feb 3 $ 0.144
-4.06%
$ 27.29 million $ 59,658
Jan 27 $ 0.15
+0.84%
$ 30.02 million $ 68,439
Jan 20 $ 0.159
-0.92%
$ 29.73 million $ 58,965
Jan 13 $ 0.16
-2.63%
$ 31.96 million $ 61,288
Jan 6 $ 0.16
+0.84%
$ 32.9 million $ 61,045
Dec 30 $ 0.154
-11.83%
$ 31.73 million $ 49,715
Dec 23 $ 0.165
+13.26%
$ 34.96 million $ 57,354
Dec 16 $ 0.171
-4.96%
$ 29.15 million $ 67,576
Dec 9 $ 0.185
-5.33%
$ 36 million $ 124,106
Dec 2 $ 0.131
-14.98%
$ 39.03 million $ 119,251
Nov 25 $ 0.154
+7.85%
$ 30.89 million $ 171,116
Nov 18 $ 0.151
+3.77%
$ 28.64 million $ 169,941
Nov 11 $ 0.144
+13.97%
$ 29.1 million $ 114,096
Nov 4 $ 0.126
-12.49%
$ 25.24 million $ 162,615
Oct 28 $ 0.145
+4.98%
$ 28.91 million $ 184,766
Oct 21 $ 0.14
-10.50%
$ 27.53 million $ 210,575
Oct 14 $ 0.156
+49.21%
$ 31.2 million $ 280,027
Oct 7 $ 0.115
-35.21%
$ 20.9 million $ 378,833
Sep 30 $ 0.168
+101.45%
$ 35.5 million $ 614,561
Sep 23 $ 0.0898
-0.64%
$ 16.67 million $ 114,957
Sep 16 $ 0.0921
+4.07%
$ 18.12 million $ 140,587
Sep 9 $ 0.0704
-34.88%
$ 17.74 million $ 251,098
Sep 2 $ 0.0853
+10.35%
$ 21.88 million $ 285,291
Aug 26 $ 0.0774
-2.52%
$ 15.48 million $ 129,978
Aug 19 $ 0.0795
-13.59%
$ 15.86 million $ 65,641
Aug 12 $ 0.0918
-0.54%
$ 18.4 million $ 109,093
Aug 5 $ 0.0777
+29.28%
$ 18.46 million $ 76,266
Jul 29 $ 0.0969
+0.31%
$ -- $ 20,210
Jul 22 $ 0.0968
-4.63%
$ 19.3 million $ 135,648
Jul 15 $ 0.103
-11.10%
$ 20.3 million $ 190,106
Jul 8 $ 0.117
-12.45%
$ 23.12 million $ 212,057
Jul 1 $ 0.135
+1.89%
$ 26.84 million $ 251,273
Jun 24 $ 0.129
-10.38%
$ 26.64 million $ 137,355
Jun 17 $ 0.148
-3.53%
$ 29.06 million $ 124,681
Jun 10 $ 0.155
-22.22%
$ 30.54 million $ 161,727
Jun 3 $ 0.2
+0.71%
$ 39.92 million $ 168,537
May 27 $ 0.199
-22.37%
$ 39.76 million $ 232,027
May 20 $ 0.283
-24.92%
$ 51.14 million $ 278,510
May 13 $ 0.373
+3.55%
$ 75.14 million $ 319,053
May 6 $ 0.453
-8.88%
$ 72.16 million $ 418,506
Apr 29 $ 0.514
-8.13%
$ 99.1 million $ 485,203
Apr 22 $ 0.577
+0.23%
$ 112 million $ 541,174
Apr 15 $ 0.556
-6.57%
$ 115.2 million $ 430,479
Apr 8 $ 0.582
-0.90%
$ 119.08 million $ 495,222
Apr 1 $ 0.576
-15.09%
$ 117.38 million $ 451,480
Mar 25 $ 0.707
+2.47%
$ 135.78 million $ 580,645