Market Cap $3.28T
-5.44%
Volume 24h $466.77B
30.65%
BTC % 54.39%
-1.03%
ETH % 10.98%
-0.72%
Coins
33.676
+4
Exchanges
885
Last update
6 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 |
|---|---|---|---|---|---|---|
| Nov-17 2025 | $0.305662 | $0.302094 | $0.315244 | $0.310605 | $1,041,827 | - |
| Nov-16 2025 | $0.307002 | $0.305134 | $0.318431 | $0.312725 | $1,358,943 | - |
| Nov-15 2025 | $0.313962 | $0.302653 | $0.318186 | $0.302922 | $1,462,296 | - |
| Nov-14 2025 | $0.300537 | $0.297253 | $0.307212 | $0.30175 | $1,074,034 | - |
| Nov-13 2025 | $0.302541 | $0.298499 | $0.317568 | $0.312576 | $904,133 | - |
| Nov-12 2025 | $0.312216 | $0.30902 | $0.320706 | $0.31519 | $1,420,982 | - |
| Nov-11 2025 | $0.316267 | $0.3151 | $0.331038 | $0.32625 | $1,541,005 | - |
| Nov-10 2025 | $0.327723 | $0.322768 | $0.330355 | $0.326568 | $2,028,767 | - |
| Nov-09 2025 | $0.327215 | $0.32167 | $0.327215 | $0.323539 | $126,557 | - |
| Nov-08 2025 | $0.325188 | $0.322901 | $0.329731 | $0.326897 | $309,407 | - |
| Nov-07 2025 | $0.325402 | $0.310229 | $0.327915 | $0.315474 | $251,595 | - |
| Nov-06 2025 | $0.313932 | $0.309599 | $0.319078 | $0.313849 | $222,595 | - |
| Nov-05 2025 | $0.313532 | $0.306409 | $0.315691 | $0.311167 | $293,181 | - |
| Nov-04 2025 | $0.309899 | $0.303446 | $0.333934 | $0.329649 | $280,105 | - |
| Nov-03 2025 | $0.327686 | $0.327007 | $0.356757 | $0.356143 | $354,566 | - |