Market Cap $3.30T
1.21%
Volume 24h $253.25B
32.25%
BTC % 54.51%
-0.36%
ETH % 11.37%
1.75%
Coins
33.773
+6
Exchanges
885
Last update
58 Seconds ago
ailiquid (CONSCIOUS) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-07 2025 | $0.30904 | $0.304994 | $0.314161 | $0.310426 | $118,497 | - |
| Dec-06 2025 | $0.311018 | $0.306792 | $0.311955 | $0.308047 | $130,319 | - |
| Dec-05 2025 | $0.307011 | $0.305901 | $0.316094 | $0.314373 | $143,036 | - |
| Dec-04 2025 | $0.314439 | $0.313518 | $0.322422 | $0.322255 | $144,251 | - |
| Dec-03 2025 | $0.320743 | $0.307303 | $0.320743 | $0.307303 | $148,036 | - |
| Dec-02 2025 | $0.3085 | $0.289997 | $0.309108 | $0.289997 | $143,009 | - |
| Dec-01 2025 | $0.290713 | $0.284321 | $0.300309 | $0.300309 | $148,976 | - |
| Nov-30 2025 | $0.308846 | $0.300169 | $0.311648 | $0.300169 | $223,493 | - |
| Nov-29 2025 | $0.299577 | $0.292845 | $0.303035 | $0.293726 | $338,870 | - |
| Nov-28 2025 | $0.294382 | $0.292579 | $0.298427 | $0.297662 | $462,710 | - |
| Nov-27 2025 | $0.297516 | $0.294829 | $0.299351 | $0.296772 | $780,274 | - |
| Nov-26 2025 | $0.297859 | $0.284927 | $0.298372 | $0.287437 | $1,258,814 | - |
| Nov-25 2025 | $0.287925 | $0.281456 | $0.291878 | $0.291076 | $1,139,425 | - |
| Nov-24 2025 | $0.293134 | $0.282527 | $0.294261 | $0.28521 | $840,696 | - |
| Nov-23 2025 | $0.288048 | $0.282878 | $0.288356 | $0.282878 | $1,087,507 | - |