Conscious Token(CONSCIOUS)Hôm nay
$0.3026
Conscious Token Lịch sử Giá
(CONSCIOUS)Khoảng thời gian: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Ngày giao dịch | Giá mở* | Giá cao nhất | Giá thấp nhất | Giá đóng cửa** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-23 | $0.263097 | $0.268412 | $0.25969 | $0.265451 | $1.476M |
2025-08-22 | $0.255449 | $0.265657 | $0.252657 | $0.263138 | $1.906M |
2025-08-21 | $0.235163 | $0.260666 | $0.236805 | $0.255799 | $1.629M |
2025-08-20 | $0.226347 | $0.256456 | $0.224124 | $0.235371 | $779.251K |
2025-08-19 | $0.226643 | $0.248632 | $0.223782 | $0.226544 | $895.280K |
* Dữ liệu sớm nhất trong phạm vi (giờ UTC)
** Dữ liệu mới nhất trong phạm vi (giờ UTC)
Vào ngày này trong lịch sử
2025-09-08
Conscious Token(CONSCIOUS)
