ConsciousNetwork Historical Data

CVN Page 6
Download
Date Close Price change Market cap Trading volume
Jun 8, 2025 $ 0.0577
+1.16%
$ 11.54 million $ 3,782
Jun 7, 2025 $ 0.057
+4.05%
$ 11.4 million $ 3,704
Jun 6, 2025 $ 0.0548
-21.06%
$ 10.95 million $ 7,054
Jun 5, 2025 $ 0.0686
-5.64%
$ 13.72 million $ 686
Jun 4, 2025 $ 0.0727
+0.40%
$ 14.54 million $ 3,350
Jun 3, 2025 $ 0.0725
-8.31%
$ 14.5 million $ 6,411
Jun 2, 2025 $ 0.0791
+7.59%
$ 15.81 million $ 5,565
Jun 1, 2025 $ 0.0735
+4.67%
$ 14.7 million $ 6,277
May 31, 2025 $ 0.0702
-2.35%
$ 14.04 million $ 6,610
May 30, 2025 $ 0.0719
-11.51%
$ 14.37 million $ 4,054
May 29, 2025 $ 0.0812
-5.03%
$ 16.24 million $ 5,543
May 28, 2025 $ 0.0753
+4.16%
$ 15.06 million $ 6,237
May 27, 2025 $ 0.0723
+2.05%
$ 14.45 million $ 5,811
May 26, 2025 $ 0.0708
+4.67%
$ 14.17 million $ 5,688
May 25, 2025 $ 0.0677
-14.91%
$ 13.54 million $ 6,512
May 24, 2025 $ 0.0795
-0.46%
$ 15.91 million $ 6,614
May 23, 2025 $ 0.08
-1.74%
$ 15.99 million $ 6,663
May 22, 2025 $ 0.0814
-4.18%
$ 16.27 million $ 7,288
May 21, 2025 $ 0.0849
+3.01%
$ 16.98 million $ 4,019
May 20, 2025 $ 0.0824
-15.77%
$ 16.49 million $ 4,730
May 19, 2025 $ 0.0979
-0.45%
$ 19.58 million $ 6,110
May 18, 2025 $ 0.0984
-0.39%
$ 19.67 million $ 5,302
May 17, 2025 $ 0.0988
-0.47%
$ 19.75 million $ 4,249
May 16, 2025 $ 0.0992
-1.00%
$ 19.84 million $ 6,228
May 15, 2025 $ 0.1
-2.75%
$ 20.05 million $ 6,650
May 14, 2025 $ 0.103
-2.65%
$ 20.62 million $ 6,179
May 13, 2025 $ 0.106
+0.24%
$ 21.18 million $ 6,021
May 12, 2025 $ 0.106
-1.33%
$ 21.14 million $ 6,976
May 11, 2025 $ 0.107
-6.21%
$ 21.42 million $ 7,158
May 10, 2025 $ 0.114
+0.62%
$ 22.84 million $ 7,596
May 9, 2025 $ 0.113
-2.16%
$ 22.69 million $ 8,106
May 8, 2025 $ 0.116
-3.41%
$ 23.18 million $ 8,102
May 7, 2025 $ 0.12
-0.20%
$ 24 million $ 8,012
May 6, 2025 $ 0.12
+2.74%
$ 24.05 million $ 7,921
May 5, 2025 $ 0.117
+1.42%
$ 23.41 million $ 7,803
May 4, 2025 $ 0.115
-0.81%
$ 23.08 million $ 7,820
May 3, 2025 $ 0.116
-1.26%
$ 23.26 million $ 7,782
May 2, 2025 $ 0.118
+0.49%
$ 23.57 million $ 7,982
May 1, 2025 $ 0.117
-1.44%
$ 23.45 million $ 7,925
Apr 30, 2025 $ 0.119
-0.27%
$ 23.77 million $ 7,901
Apr 29, 2025 $ 0.117
-1.84%
$ 23.33 million $ 7,986
Apr 28, 2025 $ 0.119
-8.02%
$ 23.77 million $ 8,834
Apr 27, 2025 $ 0.122
+0.80%
$ 24.34 million $ 8,200
Apr 26, 2025 $ 0.121
+14.48%
$ 24.14 million $ 6,893
Apr 25, 2025 $ 0.105
-6.47%
$ 21.09 million $ 2,447
Apr 24, 2025 $ 0.121
+0.05%
$ -- $ 7,860
Apr 23, 2025 $ 0.121
+8.27%
$ 24.12 million $ 7,886
Apr 22, 2025 $ 0.111
-2.39%
$ 22.28 million $ 7,944
Apr 21, 2025 $ 0.114
-10.93%
$ 22.84 million $ 8,183
Apr 20, 2025 $ 0.128
+5.11%
$ 25.65 million $ 4,295