ConsciousNetwork Historical Data

CVN Page 5
Download
Date Close Price change Market cap Trading volume
Aug 29, 2025 $ 0.0545
-0.15%
$ 10.9 million $ 45,463
Aug 28, 2025 $ 0.0546
+1.15%
$ 10.91 million $ 47,814
Aug 27, 2025 $ 0.0537
-1.36%
$ 10.79 million $ 49,983
Aug 26, 2025 $ 0.0545
+0.11%
$ 10.91 million $ 50,743
Aug 25, 2025 $ 0.0548
-1.08%
$ 10.9 million $ 50,784
Aug 24, 2025 $ 0.0551
+0.68%
$ 11.04 million $ 50,950
Aug 23, 2025 $ 0.0549
+0.37%
$ 10.98 million $ 50,255
Aug 22, 2025 $ 0.0548
+0.02%
$ 10.97 million $ 49,583
Aug 21, 2025 $ 0.0548
-0.81%
$ 10.95 million $ 49,938
Aug 20, 2025 $ 0.0553
-0.07%
$ 11.05 million $ 47,574
Aug 19, 2025 $ 0.0554
-6.35%
$ 11.08 million $ 40,480
Aug 18, 2025 $ 0.0592
+2.55%
$ 11.83 million $ 64,068
Aug 17, 2025 $ 0.0577
+6.89%
$ 11.54 million $ 45,601
Aug 16, 2025 $ 0.054
+0.04%
$ 10.8 million $ 44,695
Aug 15, 2025 $ 0.0539
-0.13%
$ 10.79 million $ 43,267
Aug 14, 2025 $ 0.054
+0.97%
$ 10.8 million $ 46,034
Aug 13, 2025 $ 0.0535
+0.28%
$ 10.7 million $ 45,440
Aug 12, 2025 $ 0.0533
+1.06%
$ 10.67 million $ 21,740
Aug 11, 2025 $ 0.0528
-9.61%
$ 10.55 million $ 28,404
Aug 10, 2025 $ 0.0583
-0.03%
$ 11.67 million $ 51,637
Aug 9, 2025 $ 0.0584
-0.12%
$ 11.68 million $ 50,862
Aug 8, 2025 $ 0.0584
-0.05%
$ 11.68 million $ 46,645
Aug 7, 2025 $ 0.0584
-0.02%
$ 11.68 million $ 47,788
Aug 6, 2025 $ 0.0584
+1.11%
$ 11.69 million $ 59,240
Aug 5, 2025 $ 0.0578
-3.52%
$ 11.55 million $ 62,564
Aug 4, 2025 $ 0.0599
+0.00%
$ 11.98 million $ 61,192
Aug 3, 2025 $ 0.0599
+0.18%
$ 11.97 million $ 49,169
Aug 2, 2025 $ 0.0597
-0.10%
$ 11.95 million $ 48,588
Aug 1, 2025 $ 0.0599
+0.05%
$ 11.97 million $ 61,651
Jul 31, 2025 $ 0.0599
-0.02%
$ 11.97 million $ 58,499
Jul 30, 2025 $ 0.0599
+0.25%
$ 11.98 million $ 59,324
Jul 29, 2025 $ 0.0597
-0.08%
$ 11.95 million $ 59,443
Jul 28, 2025 $ 0.0598
+0.15%
$ 11.97 million $ 59,715
Jul 27, 2025 $ 0.0597
+0.02%
$ 11.95 million $ 60,589
Jul 24, 2025 $ 0.0597
+0.29%
$ -- $ 60,165
Jul 23, 2025 $ 0.0595
-1.03%
$ 11.89 million $ 60,995
Jul 22, 2025 $ 0.0601
-0.30%
$ 12.02 million $ 61,967
Jul 21, 2025 $ 0.0602
-0.08%
$ 12.05 million $ 61,918
Jul 20, 2025 $ 0.0603
+0.08%
$ 12.06 million $ 62,608
Jul 19, 2025 $ 0.0602
-0.02%
$ 12.05 million $ 61,725
Jul 18, 2025 $ 0.0602
+0.53%
$ 12.05 million $ 59,581
Jul 17, 2025 $ 0.0599
-0.08%
$ 11.98 million $ 57,681
Jul 16, 2025 $ 0.0599
-0.23%
$ 11.99 million $ 56,496
Jul 15, 2025 $ 0.0601
-1.65%
$ 12.01 million $ 61,586
Jul 14, 2025 $ 0.0611
+0.81%
$ 12.21 million $ 57,945
Jun 13, 2025 $ 0.0698
+0.26%
$ -- $ 6,320
Jun 12, 2025 $ 0.0697
+4.14%
$ 13.94 million $ 5,091
Jun 11, 2025 $ 0.0669
+0.09%
$ 13.38 million $ 4,182
Jun 10, 2025 $ 0.0669
+16.04%
$ 13.37 million $ 2,748
Jun 9, 2025 $ 0.0576
-0.09%
$ 11.52 million $ 3,025