ConsciousNetwork Historical Data

CVN Page 8
Download
Date Close Price change Market cap Trading volume
Feb 28, 2025 $ 0.143
-1.11%
$ 28.69 million $ 9,944
Feb 27, 2025 $ 0.145
-2.83%
$ 29 million $ 10,049
Feb 26, 2025 $ 0.149
+1.28%
$ 29.84 million $ 9,866
Feb 25, 2025 $ 0.147
+0.51%
$ 29.43 million $ 9,819
Feb 24, 2025 $ 0.146
+3.08%
$ 29.27 million $ 11,298
Feb 23, 2025 $ 0.142
+0.42%
$ 28.37 million $ 9,584
Feb 22, 2025 $ 0.141
-3.51%
$ 28.3 million $ 9,625
Feb 21, 2025 $ 0.147
-2.27%
$ 29.33 million $ 9,950
Feb 20, 2025 $ 0.15
+0.01%
$ 30.02 million $ 9,996
Feb 19, 2025 $ 0.15
-2.60%
$ 29.95 million $ 10,679
Feb 18, 2025 $ 0.154
+1.83%
$ 30.75 million $ 10,731
Feb 17, 2025 $ 0.151
+8.12%
$ 30.16 million $ 6,876
Feb 16, 2025 $ 0.139
-1.06%
$ 27.89 million $ 7,644
Feb 15, 2025 $ 0.141
-3.79%
$ 28.16 million $ 8,748
Feb 14, 2025 $ 0.146
-0.21%
$ 29.26 million $ 8,694
Feb 13, 2025 $ 0.147
+2.35%
$ 29.32 million $ 9,902
Feb 12, 2025 $ 0.143
+5.26%
$ 28.64 million $ 9,280
Feb 11, 2025 $ 0.136
+2.49%
$ 27.2 million $ 7,114
Feb 10, 2025 $ 0.133
-2.76%
$ 26.53 million $ 8,268
Feb 9, 2025 $ 0.136
-5.26%
$ 27.29 million $ 9,265
Feb 8, 2025 $ 0.144
-2.36%
$ 28.81 million $ 9,778
Feb 7, 2025 $ 0.148
-0.02%
$ 29.5 million $ 9,915
Feb 6, 2025 $ 0.148
+2.46%
$ 29.51 million $ 9,650
Feb 5, 2025 $ 0.144
+3.39%
$ 28.86 million $ 9,287
Feb 4, 2025 $ 0.14
-2.06%
$ 27.91 million $ 9,701
Feb 3, 2025 $ 0.142
-5.40%
$ 28.4 million $ 11,328
Feb 2, 2025 $ 0.15
-4.98%
$ 30.02 million $ 10,449
Feb 1, 2025 $ 0.158
-1.15%
$ 31.59 million $ 10,181
Jan 31, 2025 $ 0.16
-0.03%
$ 31.96 million $ 10,484
Jan 30, 2025 $ 0.16
+2.17%
$ 31.97 million $ 10,444
Jan 29, 2025 $ 0.156
-1.64%
$ 31.27 million $ 10,389
Jan 28, 2025 $ 0.159
+1.30%
$ 31.78 million $ 11,279
Jan 27, 2025 $ 0.157
+5.45%
$ 31.39 million $ 5,213
Jan 26, 2025 $ 0.149
-6.40%
$ 29.73 million $ 8,310
Jan 25, 2025 $ 0.159
-0.79%
$ 31.73 million $ 8,422
Jan 24, 2025 $ 0.16
+8.86%
$ 32.01 million $ 8,121
Jan 23, 2025 $ 0.151
+0.39%
$ -- $ 11,199
Jan 22, 2025 $ 0.15
+4.06%
$ 30.09 million $ 10,505
Jan 21, 2025 $ 0.145
-4.36%
$ 28.93 million $ 10,071
Jan 20, 2025 $ 0.151
-5.49%
$ 30.27 million $ 10,646
Jan 19, 2025 $ 0.16
-0.06%
$ 31.96 million $ 11,268
Jan 18, 2025 $ 0.16
+1.14%
$ 32.01 million $ 10,534
Jan 17, 2025 $ 0.158
+5.54%
$ 31.65 million $ 10,919
Jan 16, 2025 $ 0.15
-6.60%
$ 29.95 million $ 11,036
Jan 15, 2025 $ 0.16
+1.55%
$ 32.07 million $ 10,845
Jan 14, 2025 $ 0.158
-0.55%
$ 31.58 million $ 7,910
Jan 13, 2025 $ 0.156
-5.09%
$ -- $ 10,044
Jan 12, 2025 $ 0.164
+2.92%
$ 32.9 million $ 10,832
Jan 11, 2025 $ 0.16
+6.32%
$ 32 million $ 10,671
Jan 10, 2025 $ 0.151
-4.89%
$ 30.12 million $ 11,061