ConsciousNetwork Historical Data

CVN Page 9
Download
Date Close Price change Market cap Trading volume
Jan 9, 2025 $ 0.159
+1.93%
$ 31.73 million $ 10,937
Jan 8, 2025 $ 0.156
+10.03%
$ 31.17 million $ 11,079
Jan 7, 2025 $ 0.142
-11.74%
$ 28.36 million $ 6,070
Jan 6, 2025 $ 0.16
+1.06%
$ 32.07 million $ 11,227
Jan 5, 2025 $ 0.159
+3.02%
$ 31.73 million $ 10,913
Jan 4, 2025 $ 0.154
+2.50%
$ 30.78 million $ 10,346
Jan 3, 2025 $ 0.15
+7.83%
$ 30.04 million $ 9,980
Jan 2, 2025 $ 0.139
+2.64%
$ 27.85 million $ 7,355
Jan 1, 2025 $ 0.136
-0.13%
$ 27.13 million $ 2,851
Dec 31, 2024 $ 0.136
-4.57%
$ 27.16 million $ 7,431
Dec 30, 2024 $ 0.142
-18.41%
$ 28.49 million $ 11,751
Dec 29, 2024 $ 0.175
+5.78%
$ 34.96 million $ 9,304
Dec 28, 2024 $ 0.165
+9.11%
$ 33.05 million $ 8,871
Dec 27, 2024 $ 0.151
+0.07%
$ 30.22 million $ 9,889
Dec 26, 2024 $ 0.151
+9.29%
$ 30.23 million $ 10,002
Dec 25, 2024 $ 0.138
-1.28%
$ 27.68 million $ 10,329
Dec 24, 2024 $ 0.14
-5.58%
$ 28.02 million $ 7,739
Dec 23, 2024 $ 0.148
+1.65%
$ 29.66 million $ 10,525
Dec 22, 2024 $ 0.146
-14.82%
$ 29.15 million $ 11,694
Dec 21, 2024 $ 0.171
-0.41%
$ 34.22 million $ 11,422
Dec 20, 2024 $ 0.172
-2.64%
$ 34.37 million $ 13,898
Dec 19, 2024 $ 0.176
+5.17%
$ 35.3 million $ 14,398
Dec 18, 2024 $ 0.168
-1.77%
$ 33.57 million $ 6,169
Dec 17, 2024 $ 0.161
-5.38%
$ 32.27 million $ 9,623
Dec 16, 2024 $ 0.171
-5.24%
$ 34.11 million $ 12,066
Dec 15, 2024 $ 0.18
-2.47%
$ 36 million $ 14,422
Dec 14, 2024 $ 0.185
-3.94%
$ 36.94 million $ 18,277
Dec 13, 2024 $ 0.193
+1.00%
$ 38.5 million $ 10,398
Dec 12, 2024 $ 0.191
-5.70%
$ 38.12 million $ 12,322
Dec 11, 2024 $ 0.202
+2.08%
$ 40.43 million $ 23,936
Dec 10, 2024 $ 0.194
+4.07%
$ 38.88 million $ 28,765
Dec 9, 2024 $ 0.187
-4.27%
$ 37.36 million $ 30,409
Dec 8, 2024 $ 0.195
+2.58%
$ 39.03 million $ 24,887
Dec 6, 2024 $ 0.131
-11.78%
$ -- $ 21,857
Dec 5, 2024 $ 0.149
+4.01%
$ 29.75 million $ 20,722
Dec 4, 2024 $ 0.14
-9.17%
$ 28.03 million $ 28,285
Dec 3, 2024 $ 0.154
-1.81%
$ 30.85 million $ 25,569
Dec 2, 2024 $ 0.157
+1.76%
$ 31.43 million $ 22,819
Dec 1, 2024 $ 0.154
+4.02%
$ 30.89 million $ 22,850
Nov 30, 2024 $ 0.148
-0.19%
$ 29.69 million $ 28,304
Nov 29, 2024 $ 0.145
-1.15%
$ 28.97 million $ 23,947
Nov 28, 2024 $ 0.146
+1.27%
$ 29.29 million $ 26,798
Nov 27, 2024 $ 0.145
+1.20%
$ 28.93 million $ 28,241
Nov 26, 2024 $ 0.143
+0.84%
$ 28.62 million $ 21,424
Nov 25, 2024 $ 0.143
-0.38%
$ -- $ 19,552
Nov 24, 2024 $ 0.143
-5.14%
$ 28.64 million $ 26,947
Nov 23, 2024 $ 0.151
+0.65%
$ 30.2 million $ 29,930
Nov 22, 2024 $ 0.15
+1.30%
$ 29.99 million $ 25,099
Nov 21, 2024 $ 0.148
-4.25%
$ 29.58 million $ 30,673
Nov 20, 2024 $ 0.154
+2.30%
$ 30.89 million $ 28,116