ConsciousNetwork Historical Data

CVN Page 4
Download
Date Close Price change Market cap Trading volume
Oct 18, 2025 $ 0.0527
-0.08%
$ 10.55 million $ 15,995
Oct 17, 2025 $ 0.0528
+0.06%
$ 10.56 million $ 17,840
Oct 16, 2025 $ 0.0528
-0.06%
$ 10.55 million $ 7,863
Oct 15, 2025 $ 0.0528
-0.02%
$ 10.56 million $ 16,150
Oct 14, 2025 $ 0.0528
+0.08%
$ 10.56 million $ 16,743
Oct 13, 2025 $ 0.0528
-0.09%
$ 10.56 million $ 15,784
Oct 12, 2025 $ 0.0528
+0.00%
$ 10.56 million $ 15,444
Oct 11, 2025 $ 0.0528
+0.06%
$ 10.56 million $ 39,507
Oct 10, 2025 $ 0.0528
-0.02%
$ 10.56 million $ 64,983
Oct 9, 2025 $ 0.0528
+0.02%
$ 10.56 million $ 27,350
Oct 8, 2025 $ 0.0528
+0.04%
$ 10.56 million $ 52,217
Oct 7, 2025 $ 0.0528
-0.08%
$ 10.55 million $ 43,979
Oct 6, 2025 $ 0.0528
-0.13%
$ 10.56 million $ 56,034
Oct 5, 2025 $ 0.0529
+0.13%
$ 10.58 million $ 43,007
Oct 4, 2025 $ 0.0528
+0.02%
$ 10.56 million $ 40,992
Oct 3, 2025 $ 0.0528
-0.02%
$ 10.56 million $ 51,109
Oct 2, 2025 $ 0.0528
-0.02%
$ 10.56 million $ 34,180
Oct 1, 2025 $ 0.0528
-0.06%
$ 10.56 million $ 24,492
Sep 30, 2025 $ 0.0528
-0.09%
$ 10.57 million $ 31,597
Sep 29, 2025 $ 0.0529
+0.06%
$ 10.57 million $ 41,104
Sep 28, 2025 $ 0.0529
-0.06%
$ 10.57 million $ 32,752
Sep 27, 2025 $ 0.0529
-0.06%
$ 10.58 million $ 23,783
Sep 26, 2025 $ 0.0529
+0.00%
$ 10.59 million $ 40,364
Sep 25, 2025 $ 0.0529
-0.02%
$ 10.57 million $ 28,058
Sep 24, 2025 $ 0.0529
+0.04%
$ 10.57 million $ 22,077
Sep 23, 2025 $ 0.0528
-0.09%
$ 10.57 million $ 24,175
Sep 22, 2025 $ 0.0529
+0.02%
$ 10.58 million $ 38,086
Sep 21, 2025 $ 0.0529
-0.06%
$ 10.57 million $ 29,632
Sep 20, 2025 $ 0.0529
-0.17%
$ 10.58 million $ 36,395
Sep 19, 2025 $ 0.053
+0.00%
$ 10.6 million $ 67,456
Sep 18, 2025 $ 0.053
+0.04%
$ 10.59 million $ 27,418
Sep 17, 2025 $ 0.053
-0.23%
$ 10.59 million $ 14,259
Sep 16, 2025 $ 0.0531
+0.57%
$ 10.62 million $ 23,704
Sep 15, 2025 $ 0.0527
-1.60%
$ 10.54 million $ 35,153
Sep 14, 2025 $ 0.0536
-0.02%
$ 10.72 million $ 53,947
Sep 13, 2025 $ 0.0536
-0.13%
$ 10.72 million $ 36,610
Sep 12, 2025 $ 0.0537
-0.02%
$ 10.74 million $ 39,130
Sep 11, 2025 $ 0.0537
-0.20%
$ 10.77 million $ 50,756
Sep 10, 2025 $ 0.0538
-0.04%
$ 10.76 million $ 28,158
Sep 9, 2025 $ 0.0538
-0.09%
$ 10.77 million $ 48,327
Sep 8, 2025 $ 0.0539
-0.09%
$ 10.78 million $ 16,003
Sep 7, 2025 $ 0.0539
-0.77%
$ 10.79 million $ 6,397
Sep 6, 2025 $ 0.0544
-0.15%
$ 10.87 million $ 18,094
Sep 5, 2025 $ 0.0544
-0.11%
$ 10.88 million $ 47,000
Sep 4, 2025 $ 0.0545
+0.29%
$ 10.9 million $ 45,294
Sep 3, 2025 $ 0.0543
-0.24%
$ 10.88 million $ 45,566
Sep 2, 2025 $ 0.0544
+1.36%
$ 10.9 million $ 47,737
Sep 1, 2025 $ 0.0537
-0.67%
$ 10.75 million $ 47,319
Aug 31, 2025 $ 0.0541
-0.70%
$ 10.81 million $ 46,844
Aug 30, 2025 $ 0.0545
+0.00%
$ 10.89 million $ 47,576