Cap Mercado $2.30T
0.08%
Volume 24h $71.84B
BTC % 53.3%
-0.05%
ETH % 12.67%
0.47%
Moedas
29.003
+2
Trocas
885
Última atualização
56 Segundos 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 |
|---|---|---|---|---|---|---|
| Oct-05 2024 | $0.172349 | $0.149293 | $0.175397 | $0.149293 | $104,917 | - |
| Oct-04 2024 | $0.139534 | $0.130934 | $0.145854 | $0.135605 | $138,545 | - |
| Oct-03 2024 | $0.135187 | $0.096064 | $0.135479 | $0.102589 | $179,037 | - |
| Oct-02 2024 | $0.103351 | $0.096669 | $0.116166 | $0.116144 | $79,476 | - |
| Oct-01 2024 | $0.116068 | $0.095304 | $0.116068 | $0.098109 | $88,231 | - |
| Sep-30 2024 | $0.098171 | $0.083306 | $0.09913 | $0.083306 | $68,702 | - |
| Sep-29 2024 | $0.076446 | $0.060282 | $0.090103 | $0.090103 | $51,873 | - |
| Sep-28 2024 | $0.089842 | $0.089745 | $0.09429 | $0.0907 | $21,942 | - |
| Sep-27 2024 | $0.090416 | $0.087006 | $0.092475 | $0.087999 | $21,136 | - |
| Sep-26 2024 | $0.087032 | $0.083878 | $0.094837 | $0.083878 | $20,685 | - |
| Sep-25 2024 | $0.085181 | $0.081982 | $0.088802 | $0.088794 | $12,380 | - |
| Sep-24 2024 | $0.088803 | $0.088803 | $0.091104 | $0.091104 | $16,597 | - |
| Sep-23 2024 | $0.090295 | $0.090008 | $0.094102 | $0.090111 | $21,568 | - |
| Sep-22 2024 | $0.090617 | $0.090122 | $0.093517 | $0.09283 | $21,936 | - |
| Sep-21 2024 | $0.093517 | $0.090729 | $0.102109 | $0.102015 | $21,783 | - |