Market Cap $3.18T
0.23%
Volume 24h $105.36B
8.3%
BTC % 54.95%
-0.21%
ETH % 11.13%
0%
Coins
33.868
+1
Exchanges
885
Last update
33 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-27 2025 | $0.256295 | $0.254198 | $0.256691 | $0.255091 | $953,656 | - |
| Dec-26 2025 | $0.254634 | $0.251989 | $0.257603 | $0.254018 | $907,978 | - |
| Dec-25 2025 | $0.256136 | $0.255221 | $0.259419 | $0.259146 | $55,256 | - |
| Dec-24 2025 | $0.259832 | $0.256399 | $0.260236 | $0.259177 | $559,576 | - |
| Dec-23 2025 | $0.258883 | $0.258226 | $0.264331 | $0.263968 | $1,297,211 | - |
| Dec-22 2025 | $0.263961 | $0.263063 | $0.267109 | $0.26539 | $2,048,281 | - |
| Dec-21 2025 | $0.268646 | $0.265389 | $0.27519 | $0.27519 | $2,284,893 | - |
| Dec-20 2025 | $0.274954 | $0.273514 | $0.284536 | $0.284536 | $2,675,594 | - |
| Dec-19 2025 | $0.284812 | $0.281298 | $0.292941 | $0.292659 | $2,075,692 | - |
| Dec-18 2025 | $0.292659 | $0.292658 | $0.295673 | $0.294125 | - | - |
| Dec-17 2025 | $0.293892 | $0.293892 | $0.311022 | $0.311022 | $42,681 | - |
| Dec-16 2025 | $0.3104 | $0.304185 | $0.31142 | $0.305012 | $601,609 | - |
| Dec-15 2025 | $0.305092 | $0.300832 | $0.316521 | $0.312161 | $1,539,092 | - |
| Dec-14 2025 | $0.311659 | $0.311659 | $0.317895 | $0.316089 | $2,124,839 | - |
| Dec-13 2025 | $0.31592 | $0.310428 | $0.31943 | $0.310611 | $2,549,772 | - |