Cap Mercado $3.70T
3.84%
Volume 24h $387.56B
39.02%
BTC % 59.69%
0.21%
ETH % 8.59%
0%
Moedas
31.908
+10
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de ConsciousDao (CVN), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| May-21 2025 | $0.084974 | $0.082445 | $0.086433 | $0.082445 | $3,995 | - |
| May-20 2025 | $0.082402 | $0.069214 | $0.098371 | $0.097589 | $4,801 | - |
| May-19 2025 | $0.097634 | $0.097439 | $0.098361 | $0.098325 | $6,085 | - |
| May-18 2025 | $0.098297 | $0.0974 | $0.098775 | $0.098775 | $5,262 | - |
| May-17 2025 | $0.098755 | $0.098755 | $0.099287 | $0.099287 | $4,308 | - |
| May-16 2025 | $0.099284 | $0.099254 | $0.100406 | $0.100089 | $6,199 | - |
| May-15 2025 | $0.100391 | $0.099757 | $0.103711 | $0.103306 | $6,492 | - |
| May-14 2025 | $0.103421 | $0.102397 | $0.106708 | $0.106117 | $6,034 | - |
| May-13 2025 | $0.106131 | $0.105678 | $0.106512 | $0.105753 | $6,138 | - |
| May-12 2025 | $0.105754 | $0.10565 | $0.107387 | $0.107262 | $6,914 | - |
| May-11 2025 | $0.107021 | $0.106287 | $0.11468 | $0.114488 | $7,003 | - |
| May-10 2025 | $0.114074 | $0.11351 | $0.114615 | $0.11351 | $7,568 | - |
| May-09 2025 | $0.113454 | $0.113062 | $0.120931 | $0.11652 | $8,004 | - |
| May-08 2025 | $0.116651 | $0.116651 | $0.120566 | $0.119929 | $7,889 | - |
| May-07 2025 | $0.12005 | $0.119501 | $0.120419 | $0.120273 | $8,014 | - |