ConsciousNetwork Historical Data

CVN Page 3
Download
Date Close Price change Market cap Trading volume
Dec 9, 2025 $ 0.0486
+0.66%
$ 9.71 million $ 12,585
Dec 8, 2025 $ 0.0482
-0.97%
$ 9.65 million $ 11,864
Dec 7, 2025 $ 0.0487
+1.12%
$ 9.74 million $ 12,495
Dec 6, 2025 $ 0.0482
+14.54%
$ 9.64 million $ 10,597
Dec 5, 2025 $ 0.0421
+0.19%
$ 8.41 million $ 10,375
Dec 4, 2025 $ 0.042
+0.05%
$ 8.39 million $ 9,048
Dec 3, 2025 $ 0.042
-2.44%
$ 8.39 million $ 8,975
Dec 2, 2025 $ 0.0431
-16.61%
$ 8.62 million $ 9,373
Dec 1, 2025 $ 0.0517
-0.14%
$ 10.34 million $ 12,050
Nov 30, 2025 $ 0.0518
+0.99%
$ 10.36 million $ 12,149
Nov 29, 2025 $ 0.0512
-0.10%
$ 10.26 million $ 13,442
Nov 28, 2025 $ 0.0513
-1.19%
$ 10.26 million $ 12,952
Nov 27, 2025 $ 0.0519
+0.12%
$ 10.38 million $ 11,183
Nov 26, 2025 $ 0.0519
+0.08%
$ 10.37 million $ 11,075
Nov 25, 2025 $ 0.0518
-0.10%
$ 10.36 million $ 9,602
Nov 24, 2025 $ 0.0519
-0.12%
$ 10.38 million $ 11,059
Nov 23, 2025 $ 0.052
+0.13%
$ 10.39 million $ 13,024
Nov 22, 2025 $ 0.0519
-0.04%
$ 10.36 million $ 10,397
Nov 21, 2025 $ 0.0519
-2.13%
$ 10.4 million $ 9,762
Nov 20, 2025 $ 0.053
-1.25%
$ 10.6 million $ 10,180
Nov 19, 2025 $ 0.0537
-0.33%
$ 10.74 million $ 15,002
Nov 18, 2025 $ 0.0537
+0.30%
$ 10.77 million $ 14,701
Nov 17, 2025 $ 0.0536
-0.15%
$ 10.72 million $ 17,474
Nov 16, 2025 $ 0.0536
-0.50%
$ 10.73 million $ 17,316
Nov 15, 2025 $ 0.0539
-0.37%
$ 10.78 million $ 17,279
Nov 14, 2025 $ 0.0542
+0.41%
$ 10.83 million $ 35,141
Nov 13, 2025 $ 0.0539
-7.50%
$ 10.79 million $ 17,662
Nov 12, 2025 $ 0.0583
+9.99%
$ 11.65 million $ 19,507
Nov 11, 2025 $ 0.053
-0.88%
$ 10.59 million $ 17,098
Nov 10, 2025 $ 0.0534
-0.19%
$ 10.69 million $ 11,531
Nov 9, 2025 $ 0.0535
+0.02%
$ 10.71 million $ 8,767
Nov 8, 2025 $ 0.0535
+0.13%
$ 10.71 million $ 13,673
Nov 7, 2025 $ 0.0535
-0.24%
$ 10.69 million $ 19,552
Nov 6, 2025 $ 0.0536
-2.01%
$ 10.72 million $ 8,637
Nov 5, 2025 $ 0.0547
+6.86%
$ 10.94 million $ 14,283
Nov 4, 2025 $ 0.0512
-0.51%
$ 10.24 million $ 8,977
Nov 3, 2025 $ 0.0511
-0.68%
$ 10.23 million $ 9,792
Nov 2, 2025 $ 0.0515
+0.92%
$ 10.3 million $ 14,827
Nov 1, 2025 $ 0.051
+19.55%
$ 10.2 million $ 13,048
Oct 31, 2025 $ 0.0427
-14.57%
$ 8.53 million $ 2,564
Oct 30, 2025 $ 0.05
-3.76%
$ 9.99 million $ 7,824
Oct 29, 2025 $ 0.0519
+0.02%
$ 10.38 million $ 21,142
Oct 28, 2025 $ 0.052
+0.17%
$ 10.4 million $ 16,479
Oct 25, 2025 $ 0.0522
-0.53%
$ -- $ 11,388
Oct 24, 2025 $ 0.0524
+0.31%
$ 10.49 million $ 16,943
Oct 23, 2025 $ 0.0522
+0.12%
$ 10.44 million $ 36,817
Oct 22, 2025 $ 0.0521
-0.72%
$ 10.42 million $ 20,093
Oct 21, 2025 $ 0.0524
-0.04%
$ 10.49 million $ 15,198
Oct 20, 2025 $ 0.0525
-0.55%
$ 10.49 million $ 16,102
Oct 19, 2025 $ 0.0527
+0.00%
$ 10.55 million $ 15,778