Conscious Token
CONSCIOUS
Rank #375
$0.3176
Updated 6 days ago
Market Cap
$148.78M
24h Volume
$1.77M
Avg Volume (30d)
$792.04K
24h High/Low
$0.3316
$0.3153
$0.3153
Price Chart
Categories & Chains
Categories
BNB Chain Ecosystem
Four.meme Ecosystem (BNB Memes)
Chains
Binance Smart Chain
0x881025d714c5876...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.3176 | $0.3316 | $0.3153 | $0.3176 | $1.77M | $148.78M |
| Nov 10, 2025 | $0.3269 | $0.3269 | $0.3269 | $0.3269 | $120.41K | $153.08M |
| Nov 9, 2025 | $0.3237 | $0.3237 | $0.3237 | $0.3237 | $302.48K | $151.56M |
| Nov 8, 2025 | $0.3264 | $0.3264 | $0.3264 | $0.3264 | $296.15K | $152.97M |
| Nov 7, 2025 | $0.3148 | $0.3148 | $0.3148 | $0.3148 | $232.44K | $147.12M |
| Nov 6, 2025 | $0.3144 | $0.3144 | $0.3144 | $0.3144 | $297.33K | $147.25M |
| Nov 5, 2025 | $0.3116 | $0.3116 | $0.3116 | $0.3116 | $279.02K | $145.95M |
| Nov 4, 2025 | $0.3287 | $0.3287 | $0.3287 | $0.3287 | $346.62K | $153.94M |
| Nov 3, 2025 | $0.3559 | $0.3559 | $0.3559 | $0.3559 | $628.25K | $166.64M |
| Nov 2, 2025 | $0.3615 | $0.3615 | $0.3615 | $0.3615 | $569.85K | $169.04M |
| Nov 1, 2025 | $0.3585 | $0.3585 | $0.3585 | $0.3585 | $562.45K | $168.27M |
| Oct 31, 2025 | $0.3436 | $0.3436 | $0.3436 | $0.3436 | $570.22K | $160.92M |
| Oct 30, 2025 | $0.3484 | $0.3484 | $0.3484 | $0.3484 | $846.17K | $163.37M |
| Oct 29, 2025 | $0.3497 | $0.3497 | $0.3497 | $0.3497 | $1.59M | $163.95M |
| Oct 28, 2025 | $0.3614 | $0.3614 | $0.3614 | $0.3614 | $1.50M | $168.96M |
| Oct 27, 2025 | $0.3614 | $0.3614 | $0.3614 | $0.3614 | $1.54M | $169.51M |
| Oct 26, 2025 | $0.3590 | $0.3590 | $0.3590 | $0.3590 | $659.59K | $168.09M |
| Oct 25, 2025 | $0.3592 | $0.3592 | $0.3592 | $0.3592 | $720.66K | $168.19M |
| Oct 24, 2025 | $0.3668 | $0.3668 | $0.3668 | $0.3668 | $989.34K | $171.84M |
| Oct 23, 2025 | $0.3561 | $0.3561 | $0.3561 | $0.3561 | $611.27K | $166.71M |
| Oct 22, 2025 | $0.3488 | $0.3488 | $0.3488 | $0.3488 | $780.63K | $163.18M |
| Oct 21, 2025 | $0.3590 | $0.3590 | $0.3590 | $0.3590 | $1.11M | $168.30M |
| Oct 20, 2025 | $0.3649 | $0.3649 | $0.3649 | $0.3649 | $1.28M | $170.92M |
| Oct 19, 2025 | $0.3616 | $0.3616 | $0.3616 | $0.3616 | $1.20M | $169.35M |
| Oct 18, 2025 | $0.3629 | $0.3629 | $0.3629 | $0.3629 | $1.01M | $169.96M |