Conscious Token(CONSCIOUS)Hoje
$0.309861
Conscious Token Histórico de preços
(CONSCIOUS)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.305757 | $0.311453 | $0.305571 | $0.308926 | $1.394M |
2025-09-11 | $0.304376 | $0.308701 | $0.302227 | $0.306158 | $1.445M |
2025-09-10 | $0.300705 | $0.314738 | $0.300337 | $0.304176 | $1.139M |
2025-09-09 | $0.303945 | $0.305102 | $0.300365 | $0.301057 | $1.015M |
2025-09-08 | $0.302397 | $0.305197 | $0.300127 | $0.303872 | $1.118M |
2025-09-07 | $0.302641 | $0.303412 | $0.299465 | $0.302407 | $1.624M |
2025-09-06 | $0.282747 | $0.303930 | $0.284806 | $0.302725 | $1.528M |
2025-09-05 | $0.281400 | $0.285434 | $0.278043 | $0.281939 | $1.742M |
2025-09-04 | $0.282932 | $0.286967 | $0.279713 | $0.281400 | $2.239M |
2025-09-03 | $0.279520 | $0.284411 | $0.275569 | $0.282815 | $2.147M |
2025-09-02 | $0.279075 | $0.28826 | $0.276528 | $0.279520 | $1.268M |
2025-09-01 | $0.280848 | $0.284371 | $0.276459 | $0.278919 | $1.091M |
2025-08-31 | $0.282911 | $0.285954 | $0.279118 | $0.280606 | $1.100M |
2025-08-30 | $0.280330 | $0.283749 | $0.27717 | $0.283194 | $1.915M |
2025-08-29 | $0.275104 | $0.28284 | $0.274217 | $0.280629 | $1.971M |
2025-08-28 | $0.266756 | $0.279394 | $0.262306 | $0.275113 | $1.852M |
2025-08-27 | $0.264888 | $0.270641 | $0.262125 | $0.268270 | $2.245M |
2025-08-26 | $0.265825 | $0.267628 | $0.257009 | $0.265311 | $1.981M |
2025-08-25 | $0.268353 | $0.271007 | $0.262804 | $0.265825 | $1.360M |
2025-08-24 | $0.264484 | $0.268354 | $0.261547 | $0.268297 | $1.164M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
Conscious Token(CONSCIOUS)
