Conscious Token(CONSCIOUS)Today
$0.279836
Conscious Token Price History
(CONSCIOUS)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.279075 | $0.28826 | $0.276528 | $0.279520 | $1.268M |
2025-09-01 | $0.280848 | $0.284371 | $0.276459 | $0.278919 | $1.091M |
2025-08-31 | $0.282911 | $0.285954 | $0.279118 | $0.280606 | $1.100M |
2025-08-30 | $0.280330 | $0.283749 | $0.27717 | $0.283194 | $1.915M |
2025-08-29 | $0.275104 | $0.28284 | $0.274217 | $0.280629 | $1.971M |
2025-08-28 | $0.266756 | $0.279394 | $0.262306 | $0.275113 | $1.852M |
2025-08-27 | $0.264888 | $0.270641 | $0.262125 | $0.268270 | $2.245M |
2025-08-26 | $0.265825 | $0.267628 | $0.257009 | $0.265311 | $1.981M |
2025-08-25 | $0.268353 | $0.271007 | $0.262804 | $0.265825 | $1.360M |
2025-08-24 | $0.264484 | $0.268354 | $0.261547 | $0.268297 | $1.164M |
2025-08-23 | $0.263097 | $0.268412 | $0.25969 | $0.265451 | $1.476M |
2025-08-22 | $0.255449 | $0.265657 | $0.252657 | $0.263138 | $1.906M |
2025-08-21 | $0.235163 | $0.260666 | $0.236805 | $0.255799 | $1.629M |
2025-08-20 | $0.226347 | $0.256456 | $0.224124 | $0.235371 | $779.251K |
2025-08-19 | $0.226643 | $0.248632 | $0.223782 | $0.226544 | $895.280K |
2025-08-18 | $0.225632 | $0.249734 | $0.223249 | $0.226605 | $972.027K |
2025-08-17 | $0.224020 | $0.245061 | $0.222667 | $0.225435 | $1.394M |
2025-08-16 | $0.219370 | $0.227258 | $0.217886 | $0.223699 | $1.252M |
2025-08-15 | $0.219294 | $0.229636 | $0.213411 | $0.217887 | $1.151M |
2025-08-14 | $0.213583 | $0.231054 | $0.212673 | $0.218793 | $800.057K |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Conscious Token(CONSCIOUS)
