ConsciousNetwork Historical Data

CVN Page 7
Download
Date Close Price change Market cap Trading volume
Apr 19, 2025 $ 0.122
-0.93%
$ 24.4 million $ 112
Apr 18, 2025 $ 0.123
-0.89%
$ 24.63 million $ 3,561
Apr 17, 2025 $ 0.124
-3.57%
$ 24.84 million $ 9,230
Apr 16, 2025 $ 0.129
+16.88%
$ 25.71 million $ 5,290
Apr 15, 2025 $ 0.11
-7.36%
$ 22 million $ 4,771
Apr 14, 2025 $ 0.119
-0.77%
$ 23.71 million $ 3,210
Apr 13, 2025 $ 0.119
-4.13%
$ 23.9 million $ 7,777
Apr 12, 2025 $ 0.0973
+3.18%
$ 19.46 million $ 6,357
Apr 11, 2025 $ 0.0943
-5.00%
$ 18.85 million $ 6,508
Apr 10, 2025 $ 0.0993
-7.63%
$ 19.87 million $ 5,706
Apr 9, 2025 $ 0.108
-4.54%
$ 21.51 million $ 8,216
Apr 8, 2025 $ 0.113
-3.57%
$ 22.53 million $ 7,610
Apr 7, 2025 $ 0.117
+0.26%
$ 23.37 million $ 7,855
Apr 6, 2025 $ 0.117
-8.60%
$ 23.31 million $ 8,968
Apr 5, 2025 $ 0.128
+8.99%
$ 25.51 million $ 7,868
Apr 4, 2025 $ 0.117
+12.94%
$ 23.41 million $ 7,500
Apr 3, 2025 $ 0.104
+3.51%
$ 20.71 million $ 6,237
Apr 2, 2025 $ 0.1
-0.42%
$ 20.01 million $ 6,509
Apr 1, 2025 $ 0.1
-15.92%
$ 20.05 million $ 5,049
Mar 31, 2025 $ 0.119
+8.34%
$ 23.85 million $ 6,976
Mar 30, 2025 $ 0.11
-4.07%
$ 22.06 million $ 7,450
Mar 29, 2025 $ 0.115
+10.94%
$ 23 million $ 8,035
Mar 28, 2025 $ 0.104
-0.29%
$ 20.74 million $ 6,771
Mar 27, 2025 $ 0.104
+0.27%
$ 20.77 million $ 6,642
Mar 26, 2025 $ 0.104
-11.41%
$ 20.71 million $ 6,423
Mar 25, 2025 $ 0.117
-7.04%
$ 23.38 million $ 3,118
Mar 24, 2025 $ 0.126
-10.85%
$ 25.15 million $ 2,614
Mar 23, 2025 $ 0.141
-5.78%
$ 28.21 million $ 3,121
Mar 22, 2025 $ 0.15
+7.37%
$ 29.94 million $ 9,530
Mar 21, 2025 $ 0.139
+0.69%
$ 27.88 million $ 9,964
Mar 20, 2025 $ 0.139
-5.36%
$ 27.72 million $ 8,689
Mar 19, 2025 $ 0.146
-1.88%
$ 29.29 million $ 5,639
Mar 18, 2025 $ 0.149
-0.09%
$ 29.83 million $ 9,161
Mar 17, 2025 $ 0.149
-2.78%
$ 29.84 million $ 10,206
Mar 16, 2025 $ 0.154
+0.35%
$ 30.73 million $ 11,780
Mar 15, 2025 $ 0.153
-3.38%
$ 30.61 million $ 10,038
Mar 14, 2025 $ 0.157
+3.13%
$ 31.45 million $ 7,826
Mar 13, 2025 $ 0.152
-0.75%
$ 30.49 million $ 11,342
Mar 12, 2025 $ 0.154
-4.40%
$ 30.73 million $ 9,457
Mar 11, 2025 $ 0.161
+0.60%
$ 32.18 million $ 9,754
Mar 10, 2025 $ 0.16
+6.53%
$ 31.99 million $ 10,701
Mar 9, 2025 $ 0.15
-7.54%
$ 29.97 million $ 8,216
Mar 8, 2025 $ 0.162
+4.10%
$ 32.42 million $ 10,224
Mar 7, 2025 $ 0.156
+0.59%
$ 31.27 million $ 15,024
Mar 6, 2025 $ 0.155
-2.75%
$ 31.09 million $ 6,903
Mar 5, 2025 $ 0.16
+5.55%
$ 31.97 million $ 10,144
Mar 4, 2025 $ 0.151
-0.63%
$ 30.16 million $ 9,953
Mar 3, 2025 $ 0.152
+2.59%
$ 30.32 million $ 10,972
Mar 2, 2025 $ 0.148
+4.15%
$ 29.52 million $ 10,470
Mar 1, 2025 $ 0.142
-0.96%
$ 28.35 million $ 9,620